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 23 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 403 261 142 8,826 5,214 3,612 23
AAC AAC TECH (02018) 3,224 1,581 1,643 26,315 12,419 13,896 52
ACC ANHUI CONCH (00914) 520 261 259 24,177 9,706 14,471 42
AIA AIA (01299) 3,922 2,090 1,832 102,272 53,518 48,754 40
AIR AIR CHINA (00753) 296 34 262 24,595 10,319 14,276 44
AKS AKESO (09926) 167 80 87 6,179 2,914 3,265 63
ALB BABA (09988) 79,563 32,926 46,637 1,754,979 724,840 1,030,139 50
ALC ALUMINUM CORP OF CHINA (02600) 1,118 468 650 51,037 21,796 29,241 68
ALH ALI HEALTH (00241) 1,163 630 533 64,744 31,761 32,983 52
AMC CAM CSI300 (03188) 557 101 456 19,482 9,494 9,988 25
ANA ANTA SPORTS (02020) 6,771 3,317 3,454 137,907 60,843 77,064 41
BCM BANK OF COMM CO LTD (03328) 208 91 117 20,902 7,834 13,068 26
BEA BANK OF EAST ASIA (00023) 677 444 233 25,393 12,851 12,542 39
BIU BIDU (09888) 21,182 13,428 7,754 761,490 336,687 424,803 71
BLI BILIBILI (09626) 6,740 2,366 4,374 179,096 79,502 99,594 68
BOC BOC HK (HLDGS) LTD (02388) 1,541 836 705 45,034 20,305 24,729 27
BOM BEONE MEDICINES (06160) 499 199 300 12,330 5,292 7,038 49
BUD BUD APAC (01876) 583 106 477 22,572 7,473 15,099 31
BYA BYD (ADJ-A) (01211) 74 8 66 7,783 3,359 4,424 40
BYD BYD COMPANY (01211) 19,973 12,313 7,660 459,296 193,043 266,253 48
BYE BYD ELECTRONIC (00285) 2,025 440 1,585 28,030 10,897 17,133 48
CAT CATL (03750) 4,461 2,759 1,702 164,340 75,108 89,232 41
CCC CHINA COMM CONS (01800) 1,209 734 475 34,893 19,795 15,098 28
CCE CHINA COAL (01898) 360 152 208 30,362 11,596 18,766 39
CDA CHINA CINDA (01359) 372 5 367 3,767 2,337 1,430 75
CGN CGN POWER (01816) 198 105 93 6,331 3,109 3,222 36
CHQ CHINA HONGQIAO (01378) 486 252 234 8,841 4,012 4,829 58
CHT CHINA MOBILE LTD (00941) 9,347 6,628 2,719 236,971 121,544 115,427 19
CHU CHINA UNICOM LTD (00762) 1,955 1,336 619 64,873 34,979 29,894 29
CIT CITIC (00267) 335 132 203 26,790 15,926 10,864 31
CKH CKH HOLDINGS (00001) 2,715 1,597 1,118 61,230 34,546 26,684 35
CKP CK ASSET (01113) 481 226 255 11,142 5,962 5,180 26
CLI CHINA LIFE INSURANCE (02628) 8,377 4,224 4,153 309,716 139,394 170,322 50
CLP CLP HOLDINGS LTD (00002) 313 114 199 16,607 8,224 8,383 20
CMB CM BANK (03968) 11,732 3,801 7,931 191,391 70,537 120,854 34
CNC CNOOC LTD (00883) 9,803 5,230 4,573 307,161 175,695 131,466 42
COG COUNTRY GARDEN (02007) 42 42 0 13,169 5,292 7,877 92
COL CHINA OVERSEAS (00688) 838 567 271 25,146 11,603 13,543 44
COS COSCO SHIP HOLD (01919) 1,494 514 980 26,056 9,106 16,950 30
CPA CATHAY PACIFIC AIRWAYS (00293) 429 317 112 29,748 11,236 18,512 28
CPC CHINA PETROL & CHEM COR (00386) 2,025 1,127 898 229,129 99,199 129,930 37
CPI CPIC (02601) 658 273 385 66,666 29,719 36,947 44
CRC CHINA RAIL CONS (01186) 243 109 134 50,821 38,922 11,899 28
CRG CHINA RAILWAY (00390) 4,995 4,136 859 35,708 18,302 17,406 63
CRL CHINA RES LAND (01109) 3,198 2,487 711 64,614 33,666 30,948 44
CRP CHINA RES POWER (00836) 696 363 333 23,785 12,137 11,648 22
CSA CSOP A50 ETF (02822) 5 3 2 5,238 2,997 2,241 25
CSE CHINA SHENHUA (01088) 1,084 577 507 54,380 22,864 31,516 37
CSP CSPC PHARMA (01093) 8,275 4,860 3,415 137,153 67,716 69,437 58
CTB CITIC BANK (00998) 295 205 90 45,499 22,540 22,959 31
CTC CHINA TELECOM CORP LTD (00728) 811 463 348 59,302 27,143 32,159 27
CTS CITIC SEC (06030) 1,225 781 444 37,531 18,065 19,466 45
DFM DONGFENG GROUP (00489) 233 77 156 19,785 13,296 6,489 24
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 206
GAC GAC GROUP (02238) 33 18 15 6,719 3,387 3,332 38
GAH GEELY AUTO (00175) 1,581 888 693 41,977 19,016 22,961 40
GHL XINYI GLASS (00868) 316 223 93 10,023 5,265 4,758 55
GJA HAI CAP. ADJ. (02611) 0 0 0 199 85 114 40
GLI GANFENG LITHIUM (01772) 6,665 4,239 2,426 99,729 56,181 43,548 88
GLX GALAXY ENT (00027) 1,306 878 428 34,237 17,960 16,277 47
GWM GWMOTOR (02333) 1,478 957 521 71,283 31,435 39,848 42
HCF HSCEI ETF (02828) 1,004 390 614 25,362 8,492 16,870 28
HDO HAIDILAO (06862) 1,095 538 557 33,604 19,363 14,241 38
HEH POWER ASSETS (00006) 94 59 35 7,724 3,531 4,193 22
HES HAIER SMART HOME (06690) 427 267 160 12,312 6,521 5,791 32
HEX HK EXCHANGES & CLEARING (00388) 24,829 11,587 13,242 461,958 236,002 225,956 34
HGN HENGAN INT'L (01044) 325 270 55 5,849 3,168 2,681 28
HKB HSBC HOLDINGS PLC (00005) 14,175 6,666 7,509 400,768 171,406 229,362 51
HKG HONG KONG & CHINA GAS (00003) 1,009 706 303 30,775 12,572 18,203 21
HLD HENDERSON LAND DEV LTD (00012) 1,595 779 816 24,280 9,793 14,487 35
HNP HUANENG POWER INT INC (00902) 1,399 1,100 299 44,104 26,145 17,959 27
HOS HUA HONG SEMI (01347) 1,133 556 577 18,746 9,066 9,680 78
HRB HORIZON ROBOTICS (09660) 1,105 817 288 17,480 7,915 9,565 54
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 35
INB INNOVENT BIO (01801) 1,492 1,224 268 16,647 6,144 10,503 52
JDC JD (09618) 12,872 7,074 5,798 460,453 188,522 271,931 45
JDH JD HEALTH (06618) 436 123 313 18,609 8,216 10,393 52
JXC JIANGXI COPPER (00358) 2,080 894 1,186 47,755 21,835 25,920 74
KDS KINGDEE INT'L (00268) 964 695 269 26,825 12,211 14,614 72
KLE KUNLUN ENERGY (00135) 127 46 81 7,710 2,486 5,224 29
KSO KINGSOFT (03888) 863 478 385 29,018 16,341 12,677 48
KST KUAISHOU (01024) 12,374 7,201 5,173 364,564 174,442 190,122 54
LAO LAOPU GOLD (06181) 554 242 312 7,149 3,608 3,541 74
LAU LI AUTO (02015) 12,347 5,293 7,054 247,792 103,825 143,967 53
LEN LENOVO GROUP (00992) 4,217 2,943 1,274 212,044 104,490 107,554 47
LNI LI NING (02331) 2,300 1,627 673 114,688 59,049 55,639 51
LNK LINK REIT (00823) 5,649 4,280 1,369 53,662 30,087 23,575 25
MDG MIDEA GROUP (00300) 1,139 710 429 18,207 8,698 9,509 31
MEN MENGNIU DAIRY (02319) 2,836 2,065 771 42,133 18,862 23,271 43
MET MEITUAN DIANPING (03690) 156,471 86,285 70,186 1,352,994 652,908 700,086 54
MGM MGM CHINA (02282) 2,197 2,016 181 33,572 25,932 7,640 41
MIU XIAOMI (01810) 33,552 19,824 13,728 1,430,534 796,599 633,935 50
MOL CMOC (03993) 255 57 198 5,054 2,449 2,605 62
MSB MINSHENG BANK (01988) 425 397 28 7,618 4,661 2,957 22
MTR MTR CORPORATION LTD (00066) 1,390 650 740 31,867 13,588 18,279 26
NBM CNBM (03323) 2,347 1,259 1,088 25,767 11,723 14,044 65
NCL NCI (01336) 492 295 197 16,142 7,441 8,701 51
NFU NONGFU SPRING (09633) 870 198 672 9,917 4,767 5,150 37
NTE NTES (09999) 1,680 1,039 641 42,316 19,160 23,156 49
NWD NEW WORLD DEV CO LTD (00017) 1,567 586 981 82,648 20,893 61,755 86
ORT NEW ORIENTAL (09901) 641 334 307 9,498 4,504 4,994 36
PAI PING AN INSURANCE LTD (02318) 14,248 6,635 7,613 888,356 422,908 465,448 38
PEC PETROCHINA CO LTD (00857) 3,922 1,732 2,190 546,272 262,599 283,673 41
PEN XPENG (09868) 6,683 3,842 2,841 329,645 133,412 196,233 62
PHT PA GOODDOCTOR (01833) 1,479 878 601 30,719 19,777 10,942 49
PIC PICC P&C (02328) 432 181 251 15,441 5,756 9,685 36
PIN PICC GROUP (01339) 365 150 215 7,741 3,258 4,483 41
POP POP MART (09992) 12,698 6,805 5,893 341,887 156,554 185,333 63
SAN SANDS CHINA LTD (01928) 6,212 4,087 2,125 121,998 52,198 69,800 48
SBO SINO BIOPHARM (01177) 364 65 299 15,070 9,010 6,060 48
SET SENSETIME (00020) 1,514 884 630 21,702 14,986 6,716 73
SHK SUN HUNG KAI PPT LTD (00016) 1,404 505 899 33,968 16,042 17,926 44
SHL XINYI SOLAR (00968) 1,392 1,030 362 40,781 15,617 25,164 60
SHZ SHENZHOU INTL (02313) 1,041 589 452 17,165 8,796 8,369 37
SMC SMIC (00981) 3,964 1,894 2,070 79,145 38,326 40,819 55
SNO SUNNY OPT (02382) 2,102 1,378 724 60,977 25,134 35,843 51
SNP SINOPHARM (01099) 344 86 258 12,179 6,412 5,767 33
SUN SUNAC (01918) 250 167 83 18,436 10,976 7,460 80
SWA SWIRE PACIFIC LTD 'A' (00019) 86 70 16 4,567 2,447 2,120 33
TCH TENCENT HOLDINGS LTD (00700) 121,503 68,629 52,874 1,883,720 1,032,937 850,783 35
TIC TECHTRONIC IND (00669) 2,242 1,251 991 26,676 16,338 10,338 53
TRF TRACKER FUND OF HK (02800) 2,188 1,216 972 46,852 19,892 26,960 27
TRP TRIP.COM (09961) 6,873 1,542 5,331 106,859 40,745 66,114 69
VNK CHINA VANKE (02202) 766 286 480 123,497 23,446 100,051 64
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 16
WHG WH GROUP (00288) 137 72 65 4,894 2,546 2,348 37
WHL THE WHARF (HLDGS) LTD (00004) 140 101 39 1,329 673 656 34
WWC WANT WANT CHINA (00151) 79 13 66 4,305 1,753 2,552 36
WXA WUXI APPTEC (02359) 283 139 144 10,187 4,413 5,774 54
WXB WUXI BIO (02269) 4,116 2,051 2,065 197,759 91,398 106,361 55
XAB ABC ($0.001) (01288) 1,070 527 543 32,915 13,945 18,970 28
XBC BANK OF CHINA ($0.001) (03988) 15,306 11,455 3,851 791,883 392,866 399,017 26
XCC CCB ($0.001) (00939) 26,564 7,528 19,036 602,306 220,338 381,968 26
XIC ICBC ($0.001) (01398) 8,939 3,827 5,112 479,687 212,505 267,182 21
XPB PSBC ($0.001) (01658) 426 343 83 9,485 4,482 5,003 23
XTW CHINA TOWER ($0.001) (00788) 1,247 750 497 51,882 32,932 18,950 26
YZC YANKUANG ENERGY (01171) 816 221 595 43,055 19,189 23,866 57
ZAO ZA ONLINE (06060) 1,244 879 365 28,520 19,563 8,957 52
ZJG ZIJIN GOLD INTL (02259) 1,676 958 718 19,813 10,003 9,810 73
ZJM ZIJIN MINING GROUP (02899) 6,719 3,056 3,663 120,238 49,294 70,944 61
ZSH ZHONGSHENG HLDG (00881) 735 200 535 9,418 4,055 5,363 53
TOTAL 813,171 430,971 382,200 19,426,818 9,175,125 10,251,693
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P MET 30DEC26 70.00 15,116 5.02 40 4.94 4.81 15,212 -0.79 -13.60
C MET 30DEC26 45.00 15,002 42.14 51 42.50 42.50 15,002 +3.87 +10.11
P MET 30DEC26 45.00 15,001 0.35 40 0.81 0.81 15,101 -0.10 -22.22
C MET 30DEC26 70.00 15,000 22.10 42 0.00 0.00 15,315 +3.38 +18.06
P TCH 26FEB26 540.00 12,709 7.73 34 12.08 5.60 11,806 -12.50 -61.79
P XCC 30MAR26 7.75 12,205 0.054 21 0.066 0.052 25,659 -0.042 -43.750
C MET 26FEB26 90.00 7,561 0.27 54 1.01 0.18 6,803 +0.23 +575.00
C TCH 26FEB26 540.00 7,330 6.04 35 8.50 3.50 5,699 +3.07 +103.37
C TCH 26FEB26 550.00 6,967 2.91 37 4.09 1.50 7,258 +1.40 +92.72
C MET 26FEB26 87.50 4,996 0.75 54 1.91 0.34 2,784 +0.61 +435.71
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HEX 28MAY26 600.00 0 2.36 44 0.00 0.00 30 +2.33 +7,766.67
C HEX 28MAY26 590.00 0 2.47 43 0.00 0.00 0 +2.43 +6,075.00
C HEX 28MAY26 580.00 0 2.60 42 0.00 0.00 21 +2.49 +2,263.64
C HEX 28MAY26 570.00 0 2.82 41 0.00 0.00 0 +2.69 +2,069.23
C HEX 28MAY26 560.00 301 3.05 40 1.66 1.52 454 +2.90 +1,933.33
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 27FEB26 480.00 0 0.01 40 0.00 0.00 0 -0.40 -97.56
P ZJG 26FEB26 190.00 5 0.01 73 0.30 0.30 242 -0.36 -97.30
P BYD 26FEB26 90.00 251 0.01 48 0.15 0.09 8,019 -0.35 -97.22
P CAT 26FEB26 490.00 5 0.02 41 0.34 0.34 1,999 -0.62 -96.88
P ALB 26FEB26 135.00 297 0.01 51 0.21 0.09 13,793 -0.27 -96.43
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.30
26FEB26 9.75 C 0.00 0.00 0.00 6.55 +0.16 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.30 +0.23 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.80 +0.23 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.31 +0.24 185 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.80 +0.23 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.30 +0.23 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.80 +0.23 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.30 +0.23 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.80 +0.24 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.30 +0.23 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.80 +0.23 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.30 +0.23 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.81 +0.23 31 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.34 +0.15 23 0 32 0
26FEB26 16.50 C 0.06 0.06 0.06 0.06 +0.03 22 1 362 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,610 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 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 0.00 212 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.30 +0.23 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.05 +0.23 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.80 +0.23 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.55 +0.23 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.31 +0.24 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.05 +0.23 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.83 +0.26 68 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.56 +0.17 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.31 +0.23 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.80 +0.22 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.31 +0.23 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.81 +0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.32 +0.23 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.83 +0.23 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.92 +0.34 45 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.34 +0.24 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.86 +0.24 22 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.35 +0.20 15 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.91 +0.17 16 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.55 +0.14 17 0 39 0
30MAR26 16.50 C 0.31 0.31 0.31 0.29 +0.08 17 2 179 0
30MAR26 17.00 C 0.14 0.14 0.14 0.13 +0.04 17 2 176 0
30MAR26 17.50 C 0.07 0.08 0.07 0.05 +0.01 17 71 404 +71
30MAR26 18.00 C 0.03 0.03 0.03 0.02 +0.01 18 150 202 +36
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 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 57 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 6.31 +0.21 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.82 +0.22 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.32 +0.22 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.83 +0.19 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.33 +0.21 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.85 +0.23 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.35 +0.22 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.92 +0.28 30 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.37 +0.22 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.89 +0.22 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.44 +0.17 17 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.01 +0.18 16 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.67 +0.14 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.42 +0.10 17 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.25 +0.07 17 0 16 0
29APR26 17.50 C 0.00 0.00 0.00 0.13 +0.04 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 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 6.34 +0.24 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.84 +0.20 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.35 +0.25 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.85 +0.21 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.37 +0.25 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.86 +0.24 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.36 +0.23 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.92 +0.26 21 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.40 +0.23 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.94 +0.22 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.48 +0.18 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.09 +0.17 15 0 1 0
28MAY26 16.00 C 0.82 0.82 0.81 0.77 +0.14 16 2 2 +2
28MAY26 16.50 C 0.00 0.00 0.00 0.52 +0.10 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.34 +0.08 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.20 +0.05 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 +0.04 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.32 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.07 +0.17 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.83 +0.18 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.58 +0.17 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.34 +0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.84 +0.20 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.37 +0.20 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.87 +0.23 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.37 +0.24 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.86 +0.20 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.39 +0.26 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.92 +0.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.42 +0.24 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.98 +0.23 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.58 +0.20 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.20 +0.18 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.88 +0.14 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.62 +0.10 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.44 +0.08 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 +0.06 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.19 +0.05 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.03 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.61 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.36 +0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.87 +0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.38 +0.20 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.89 +0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.40 +0.16 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.92 +0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.45 +0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.99 +0.20 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.58 +0.19 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.15 +0.16 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.83 +0.18 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.48 +0.16 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.17 +0.16 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.89 +0.12 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 +0.09 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 +0.07 17 0 0 0
29SEP26 18.00 C 0.43 0.43 0.42 0.39 +0.06 17 2 2 +2
29SEP26 18.50 C 0.00 0.00 0.00 0.28 +0.05 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.04 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 +0.03 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 17 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.41 +0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.87 +0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.39 +0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.90 +0.17 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.42 +0.17 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.95 +0.17 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.50 +0.18 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.06 +0.19 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.65 +0.20 14 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.33 +0.26 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.96 +0.23 18 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.63 +0.21 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.33 +0.17 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.04 +0.12 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 +0.09 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 +0.06 17 0 2 0
30DEC26 18.00 C 0.56 0.56 0.56 0.54 +0.08 18 31 31 +31
30DEC26 18.50 C 0.00 0.00 0.00 0.41 +0.06 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 +0.05 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 +0.03 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.03 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 261 5,214 +142
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 193 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 141 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 308 0
26FEB26 16.00 P 0.03 0.03 0.03 0.03 -0.09 21 2 314 0
26FEB26 16.50 P 0.00 0.00 0.00 0.26 -0.20 23 0 57 0
26FEB26 17.00 P 0.00 0.00 0.00 0.71 -0.24 30 0 70 0
26FEB26 17.50 P 0.00 0.00 0.00 1.21 -0.23 45 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.70 -0.24 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.20 -0.24 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.72 -0.22 95 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.21 -0.23 97 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.70 -0.24 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.71 -0.23 130 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.71 -0.23 151 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.71 -0.23 169 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.71 -0.23 187 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.71 -0.23 203 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.72 -0.22 237 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 97 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 77 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 229 0
30MAR26 15.50 P 0.00 0.00 0.00 0.09 -0.05 18 0 244 0
30MAR26 16.00 P 0.19 0.22 0.19 0.22 -0.10 18 106 332 +3
30MAR26 16.50 P 0.00 0.00 0.00 0.45 -0.16 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.82 -0.20 19 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 1.26 -0.21 21 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.72 -0.28 22 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.22 -0.29 27 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.72 -0.31 31 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.22 -0.32 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.71 -0.35 37 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.72 -0.32 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.71 -0.33 51 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.71 -0.23 57 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.71 -0.37 63 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.71 -0.33 68 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.72 -0.32 77 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.07 -0.03 17 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 0.16 -0.06 17 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.32 -0.10 17 0 153 0
29APR26 16.50 P 0.00 0.00 0.00 0.55 -0.15 17 0 77 0
29APR26 17.00 P 0.00 0.00 0.00 0.90 -0.18 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.30 -0.20 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.76 -0.24 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.22 -0.29 21 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.72 -0.31 25 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.22 -0.32 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.72 -0.34 31 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.72 -0.32 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.71 -0.33 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.71 -0.23 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.71 -0.37 49 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.71 -0.33 54 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.72 -0.32 60 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.11 -0.04 17 0 1 0
28MAY26 15.50 P 0.21 0.22 0.21 0.22 -0.07 17 19 15 +15
28MAY26 16.00 P 0.38 0.38 0.38 0.39 -0.10 17 15 15 +11
28MAY26 16.50 P 0.00 0.00 0.00 0.63 -0.15 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.96 -0.17 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.34 -0.21 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.79 -0.22 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.25 -0.26 21 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.72 -0.31 22 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.22 -0.32 24 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.72 -0.34 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.72 -0.32 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.71 -0.33 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.71 -0.30 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.71 -0.37 43 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.71 -0.33 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 -0.05 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.29 -0.07 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.47 -0.10 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.72 -0.11 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.03 -0.16 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.40 -0.19 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.82 -0.21 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.28 -0.24 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.72 -0.31 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.22 -0.32 22 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.72 -0.34 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.73 -0.31 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.73 -0.31 34 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.72 -0.29 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.72 -0.36 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.72 -0.32 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.72 -0.32 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.03 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.05 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 -0.07 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 -0.08 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.65 -0.09 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.89 -0.13 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 -0.15 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.53 -0.13 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.92 -0.18 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.35 -0.20 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.81 -0.22 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.29 -0.25 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.78 -0.28 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.76 -0.28 27 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.73 -0.31 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.73 -0.28 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.76 -0.32 37 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.73 -0.31 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.73 -0.31 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 -0.03 18 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.25 -0.04 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.37 -0.06 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.52 -0.07 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.71 -0.09 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.94 -0.09 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 -0.12 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.51 -0.14 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 -0.16 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 -0.17 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 -0.19 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.03 -0.19 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.46 -0.21 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.92 -0.20 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.86 -0.18 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.80 -0.24 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.76 -0.25 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.76 -0.32 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.75 -0.29 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.73 -0.31 33 0 0 0
TOTAL PUT 142 3,612 +29
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$ 38.54
26FEB26 27.00 C 0.00 0.00 0.00 11.60 +1.63 199 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.55 +1.49 128 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.69 +1.79 197 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.65 +1.60 166 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 7.55 +1.49 88 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.54 +1.62 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.55 +1.62 63 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 4.55 +1.59 52 0 35 0
26FEB26 35.00 C 0.00 0.00 0.00 3.56 +1.47 51 0 66 0
26FEB26 36.00 C 0.00 0.00 0.00 2.61 +1.29 52 0 80 0
26FEB26 37.00 C 1.72 1.93 1.65 1.69 +0.95 46 80 592 0
26FEB26 38.00 C 0.59 1.21 0.59 1.00 +0.63 49 85 444 0
26FEB26 39.00 C 0.53 0.69 0.48 0.51 +0.35 50 49 185 -13
26FEB26 40.00 C 0.13 0.37 0.13 0.22 +0.16 51 30 361 -27
26FEB26 41.00 C 0.17 0.18 0.11 0.09 +0.07 52 35 388 -25
26FEB26 42.00 C 0.06 0.07 0.05 0.03 +0.02 53 124 286 +104
26FEB26 43.00 C 0.03 0.03 0.03 0.01 0.00 54 14 168 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 0 187 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 185 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 46 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 18.59 +1.64 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.58 +1.59 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.58 +1.62 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.66 +1.63 82 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.64 +1.67 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.66 +1.70 69 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.67 +1.52 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.62 +1.50 44 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.63 +1.42 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.78 +1.68 59 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.65 +1.48 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.62 +1.20 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.85 +1.31 46 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.12 +1.41 51 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.20 +1.32 47 0 59 0
30MAR26 35.00 C 0.00 0.00 0.00 4.46 +1.30 48 0 66 0
30MAR26 36.00 C 0.00 0.00 0.00 3.57 +0.98 43 0 148 0
30MAR26 37.00 C 3.00 3.15 2.90 2.95 +0.88 43 130 371 -94
30MAR26 38.00 C 2.17 2.48 2.00 2.41 +0.78 43 85 585 +17
30MAR26 39.00 C 1.80 2.10 1.80 1.94 +0.67 44 109 349 +59
30MAR26 40.00 C 1.37 1.68 1.37 1.54 +0.54 44 48 148 +24
30MAR26 41.00 C 1.05 1.36 1.05 1.22 +0.45 44 27 1,175 +7
30MAR26 42.00 C 0.81 1.10 0.81 0.96 +0.38 45 12 214 +12
30MAR26 43.00 C 0.67 0.84 0.67 0.73 +0.30 45 35 148 +34
30MAR26 44.00 C 0.57 0.61 0.57 0.54 +0.23 44 39 141 +36
30MAR26 45.00 C 0.40 0.52 0.40 0.40 +0.18 44 94 127 +71
30MAR26 46.00 C 0.41 0.41 0.36 0.29 +0.13 44 9 142 0
30MAR26 47.00 C 0.32 0.32 0.32 0.21 +0.10 44 30 137 +30
30MAR26 48.00 C 0.00 0.00 0.00 0.15 +0.07 44 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.11 +0.05 45 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 +0.04 45 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 11.62 +1.48 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.90 +1.69 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.78 +1.26 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.04 +1.39 48 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.02 +1.60 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.41 +1.78 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.43 +1.31 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.78 +1.26 46 0 58 0
29APR26 35.00 C 0.00 0.00 0.00 4.78 +0.99 40 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 4.37 +1.15 44 0 189 0
29APR26 37.00 C 3.67 3.83 3.67 3.64 +0.91 42 30 112 0
29APR26 38.00 C 3.15 3.29 3.02 3.12 +0.85 42 75 212 -29
29APR26 39.00 C 2.55 2.81 2.55 2.66 +0.72 42 105 132 +30
29APR26 40.00 C 2.26 2.42 2.20 2.26 +0.65 43 32 129 0
29APR26 41.00 C 1.93 2.00 1.93 1.91 +0.57 43 31 106 0
29APR26 42.00 C 1.64 1.64 1.64 1.62 +0.53 43 15 46 0
29APR26 43.00 C 1.22 1.45 1.22 1.35 +0.47 44 16 81 +1
29APR26 44.00 C 1.16 1.25 1.16 1.11 +0.40 43 2 70 0
29APR26 45.00 C 1.02 1.02 1.02 0.91 +0.34 43 7 38 +7
29APR26 46.00 C 0.85 0.85 0.85 0.74 +0.30 43 1 28 +1
29APR26 47.00 C 0.74 0.74 0.68 0.60 +0.24 43 10 32 +6
29APR26 48.00 C 0.63 0.63 0.63 0.48 +0.20 43 5 6 +5
29APR26 49.00 C 0.52 0.52 0.46 0.38 +0.16 43 65 29 +5
28MAY26 27.00 C 0.00 0.00 0.00 11.64 +1.15 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.01 +1.56 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.22 +1.41 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.04 +1.28 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.26 +1.33 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.48 +1.38 42 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.90 +1.23 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.88 +0.84 40 0 36 0
28MAY26 35.00 C 0.00 0.00 0.00 5.35 +1.02 42 0 53 0
28MAY26 36.00 C 0.00 0.00 0.00 4.70 +0.91 41 0 38 0
28MAY26 37.00 C 4.37 4.37 4.17 4.21 +0.86 43 13 24 -5
28MAY26 38.00 C 3.75 3.75 3.75 3.70 +0.85 43 7 85 +7
28MAY26 39.00 C 3.35 3.35 3.35 3.25 +0.75 43 3 33 +3
28MAY26 40.00 C 2.68 2.68 2.68 2.85 +0.69 43 1 75 0
28MAY26 41.00 C 2.60 2.60 2.56 2.49 +0.63 43 5 92 0
28MAY26 42.00 C 2.20 2.20 2.20 2.13 +0.56 43 33 48 +33
28MAY26 43.00 C 0.00 0.00 0.00 1.86 +0.52 43 0 34 0
28MAY26 44.00 C 1.68 1.68 1.68 1.59 +0.46 43 15 32 +15
28MAY26 45.00 C 1.47 1.53 1.47 1.35 +0.39 43 30 19 +15
28MAY26 46.00 C 1.34 1.34 1.34 1.15 +0.35 43 10 11 +10
29JUN26 27.00 C 0.00 0.00 0.00 12.01 +1.52 45 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 11.09 +1.64 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.38 +1.57 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.46 +1.70 45 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.60 +1.40 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.03 +1.48 46 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.21 +1.51 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.45 +1.32 43 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.63 +0.83 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.38 +1.15 45 0 816 0
29JUN26 37.00 C 0.00 0.00 0.00 4.83 +1.07 44 0 67 0
29JUN26 38.00 C 0.00 0.00 0.00 4.15 +0.81 42 0 50 0
29JUN26 39.00 C 0.00 0.00 0.00 3.71 +0.74 43 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.33 +0.70 43 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.96 +0.64 43 0 10 0
29JUN26 42.00 C 2.81 2.81 2.81 2.65 +0.61 43 4 27 -4
29JUN26 43.00 C 2.47 2.47 2.47 2.36 +0.59 44 1 34 0
29JUN26 44.00 C 2.27 2.27 2.27 2.08 +0.53 44 2 49 -1
29JUN26 45.00 C 0.00 0.00 0.00 1.82 +0.48 43 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.60 +0.43 43 0 168 0
29JUN26 47.00 C 0.00 0.00 0.00 1.39 +0.38 43 0 75 0
29JUN26 48.00 C 0.00 0.00 0.00 1.22 +0.34 43 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.03 +0.27 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.90 +0.27 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.62 +0.19 43 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.43 +0.13 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.30 +0.10 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.21 +0.07 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.14 +0.05 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 +0.04 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 +0.03 44 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 12.69 +1.70 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.75 +1.61 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.06 +1.49 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.35 +1.53 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.79 +1.46 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.09 +1.52 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.46 +1.59 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.73 +1.40 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.08 +1.20 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.73 +1.32 45 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 6.25 +1.12 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.59 +0.87 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 5.16 +0.82 44 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 4.76 +0.77 44 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 4.40 +0.74 44 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 4.06 +0.70 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.76 +0.67 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.47 +0.65 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 3.20 +0.65 45 0 16 0
29SEP26 46.00 C 3.10 3.10 3.08 2.93 +0.58 45 6 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.66 +0.52 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.46 +0.59 45 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.25 +0.54 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.04 +0.48 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.59 +0.36 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.26 +0.31 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.99 +0.23 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.79 +0.20 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.62 +0.16 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.49 +0.12 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.40 +0.12 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 +0.09 44 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 13.15 +1.40 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.42 +1.44 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.62 +1.24 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.93 +1.26 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.41 +1.27 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.84 +1.20 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.28 +1.27 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.59 +1.11 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.24 +1.32 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.50 +0.96 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.17 +0.99 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.67 +0.90 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 6.26 +0.87 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.88 +0.85 44 0 11 0
30DEC26 41.00 C 5.69 5.69 5.69 5.50 +0.80 44 10 10 +10
30DEC26 42.00 C 5.34 5.34 5.34 5.16 +0.75 44 12 27 +12
30DEC26 43.00 C 0.00 0.00 0.00 4.84 +0.75 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.54 +0.72 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.26 +0.70 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 4.00 +0.70 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.74 +0.68 44 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.48 +0.71 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.23 +0.65 44 0 8 0
TOTAL CALL 1,581 12,419 +356
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 144 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 130 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 116 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 152 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 196 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 165 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.04 63 0 234 0
26FEB26 35.00 P 0.03 0.04 0.03 0.02 -0.14 55 21 360 -10
26FEB26 36.00 P 0.09 0.09 0.07 0.06 -0.35 52 60 337 -59
26FEB26 37.00 P 0.20 0.20 0.15 0.20 -0.63 53 14 928 -2
26FEB26 38.00 P 0.66 0.66 0.38 0.50 -0.97 53 73 540 +15
26FEB26 39.00 P 1.15 1.15 0.83 1.01 -1.23 54 136 357 -11
26FEB26 40.00 P 1.60 1.80 1.56 1.73 -1.51 56 75 162 0
26FEB26 41.00 P 0.00 0.00 0.00 2.54 -1.57 52 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 3.48 -1.62 52 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.60 -1.50 91 0 75 0
26FEB26 44.00 P 0.00 0.00 0.00 5.46 -1.84 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.51 -1.78 96 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.49 -1.82 99 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.57 -1.71 136 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.49 -1.67 119 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.49 -1.66 128 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 42 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 39 0
30MAR26 29.00 P 0.05 0.05 0.05 0.04 -0.04 46 6 34 +1
30MAR26 30.00 P 0.10 0.10 0.10 0.06 -0.09 44 8 94 +6
30MAR26 31.00 P 0.00 0.00 0.00 0.11 -0.14 44 0 166 0
30MAR26 32.00 P 0.22 0.22 0.22 0.20 -0.19 45 2 77 +2
30MAR26 33.00 P 0.33 0.34 0.31 0.32 -0.27 44 232 217 -51
30MAR26 34.00 P 0.50 0.50 0.48 0.49 -0.37 44 20 684 0
30MAR26 35.00 P 0.80 0.80 0.66 0.73 -0.45 45 94 158 -35
30MAR26 36.00 P 1.04 1.04 0.97 1.03 -0.56 45 19 185 0
30MAR26 37.00 P 1.38 1.38 1.28 1.40 -0.69 45 67 283 +14
30MAR26 38.00 P 1.76 1.89 1.70 1.84 -0.80 45 49 228 -2
30MAR26 39.00 P 2.40 2.43 2.26 2.34 -0.93 44 119 1,247 +27
30MAR26 40.00 P 3.01 3.05 2.90 2.99 -1.01 46 126 97 +32
30MAR26 41.00 P 0.00 0.00 0.00 3.68 -1.14 47 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 4.42 -1.01 47 0 84 0
30MAR26 43.00 P 0.00 0.00 0.00 5.22 -1.22 48 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.03 -1.30 48 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 6.97 -1.32 51 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.89 -1.52 53 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.83 -1.45 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.64 -1.52 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.57 -1.58 50 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.48 -1.65 44 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 13.96 -1.64 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.71 -1.39 77 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.96 -1.64 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.48 -1.64 70 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.02 -1.64 81 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.61 -1.52 96 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.02 -1.58 92 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.49 -1.61 92 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.20 -1.43 119 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.51 -1.59 105 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.22 -1.38 130 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 44 0
29APR26 28.00 P 0.11 0.11 0.11 0.10 -0.06 44 2 15 -2
29APR26 29.00 P 0.00 0.00 0.00 0.15 -0.10 43 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.24 -0.14 43 0 19 0
29APR26 31.00 P 0.35 0.35 0.35 0.35 -0.20 43 30 90 +30
29APR26 32.00 P 0.45 0.45 0.45 0.50 -0.26 43 1 44 -1
29APR26 33.00 P 0.64 0.71 0.64 0.69 -0.34 43 97 250 +32
29APR26 34.00 P 0.89 0.89 0.89 0.93 -0.37 43 1 282 -1
29APR26 35.00 P 1.18 1.18 1.14 1.22 -0.50 43 8 131 +1
29APR26 36.00 P 1.47 1.47 1.47 1.56 -0.60 43 12 130 0
29APR26 37.00 P 0.00 0.00 0.00 1.99 -0.66 43 0 136 0
29APR26 38.00 P 2.40 2.50 2.40 2.46 -0.76 43 75 144 +30
29APR26 39.00 P 2.86 3.04 2.86 3.00 -0.87 43 75 114 +23
29APR26 40.00 P 3.45 3.64 3.41 3.60 -0.77 44 105 78 +45
29APR26 41.00 P 4.09 4.09 4.09 4.27 -0.84 44 15 35 +15
29APR26 42.00 P 0.00 0.00 0.00 5.01 -0.89 45 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 5.75 -1.24 46 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 6.27 -1.42 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.32 -1.13 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.24 -1.17 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.89 -1.39 43 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.05 -1.33 50 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.74 -1.53 45 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.16 -0.09 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.23 -0.14 43 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 0.34 -0.17 43 0 45 0
28MAY26 30.00 P 0.00 0.00 0.00 0.47 -0.23 43 0 54 0
28MAY26 31.00 P 0.00 0.00 0.00 0.64 -0.27 43 0 46 0
28MAY26 32.00 P 0.77 0.77 0.77 0.84 -0.33 43 15 101 0
28MAY26 33.00 P 1.11 1.11 1.11 1.08 -0.40 42 15 80 0
28MAY26 34.00 P 0.00 0.00 0.00 1.36 -0.47 42 0 30 0
28MAY26 35.00 P 1.63 1.63 1.63 1.71 -0.53 42 1 18 +1
28MAY26 36.00 P 2.07 2.07 2.00 2.09 -0.61 42 17 49 +17
28MAY26 37.00 P 0.00 0.00 0.00 2.55 -0.67 42 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 3.04 -0.76 42 0 31 0
28MAY26 39.00 P 0.00 0.00 0.00 3.59 -0.86 42 0 0 0
28MAY26 40.00 P 4.03 4.03 4.03 4.19 -0.93 43 1 1 +1
28MAY26 41.00 P 0.00 0.00 0.00 4.83 -1.18 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.64 -1.12 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.01 -1.13 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.14 -1.24 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.73 -1.30 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.51 -1.17 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.30 -0.13 43 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.40 -0.17 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.56 -0.20 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.75 -0.22 43 0 107 0
29JUN26 31.00 P 0.00 0.00 0.00 0.92 -0.32 43 0 89 0
29JUN26 32.00 P 1.14 1.14 1.14 1.17 -0.37 42 7 167 -7
29JUN26 33.00 P 1.41 1.41 1.41 1.46 -0.43 43 1 69 0
29JUN26 34.00 P 0.00 0.00 0.00 1.76 -0.53 42 0 117 0
29JUN26 35.00 P 2.10 2.10 2.10 2.17 -0.55 43 1 193 0
29JUN26 36.00 P 0.00 0.00 0.00 2.60 -0.60 43 0 1,116 0
29JUN26 37.00 P 0.00 0.00 0.00 3.05 -0.69 43 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 3.57 -0.74 43 0 141 0
29JUN26 39.00 P 0.00 0.00 0.00 4.14 -0.80 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 4.74 -0.87 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.39 -0.86 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.07 -1.02 44 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 6.68 -0.83 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 7.61 -1.14 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.05 -1.28 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 9.14 -1.25 46 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 10.00 -1.13 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.86 -1.08 47 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.34 -1.36 42 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 12.60 -1.08 48 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.65 -1.62 46 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.01 -1.40 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.30 -1.40 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.60 -1.67 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.03 -1.72 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.61 -1.60 54 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.15 -1.67 58 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.61 -1.67 60 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.20 -1.57 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.79 -0.21 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 -0.20 44 0 37 0
29SEP26 29.00 P 0.00 0.00 0.00 1.21 -0.27 44 0 43 0
29SEP26 30.00 P 1.48 1.48 1.40 1.46 -0.31 43 20 131 +17
29SEP26 31.00 P 1.65 1.65 1.65 1.75 -0.36 43 1 55 +1
29SEP26 32.00 P 0.00 0.00 0.00 2.07 -0.41 43 0 133 0
29SEP26 33.00 P 2.40 2.40 2.38 2.43 -0.46 43 10 165 -4
29SEP26 34.00 P 0.00 0.00 0.00 2.83 -0.50 43 0 32 0
29SEP26 35.00 P 3.17 3.17 3.17 3.25 -0.56 43 2 104 0
29SEP26 36.00 P 0.00 0.00 0.00 3.73 -0.59 44 0 59 0
29SEP26 37.00 P 0.00 0.00 0.00 4.22 -0.65 44 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.75 -0.70 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.32 -0.75 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.93 -0.79 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.56 -0.79 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.22 -1.06 44 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.72 -1.11 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.47 -1.27 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.15 -1.42 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.91 -1.22 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.81 -1.06 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.58 -1.03 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.62 -1.06 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.21 -1.43 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.43 -1.22 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.50 -1.38 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.79 -1.49 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.98 -1.32 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.26 -1.70 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.75 -1.61 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.25 -1.57 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.61 -1.67 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.24 -0.23 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.47 -0.31 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.75 -0.31 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.05 -0.35 43 0 25 0
30DEC26 31.00 P 2.32 2.32 2.30 2.38 -0.40 43 10 18 +10
30DEC26 32.00 P 0.00 0.00 0.00 2.75 -0.43 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.15 -0.47 43 0 39 0
30DEC26 34.00 P 0.00 0.00 0.00 3.57 -0.50 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.03 -0.54 43 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 4.51 -0.58 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.03 -0.60 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.57 -0.64 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.14 -0.69 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.74 -0.73 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.36 -0.87 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.02 -0.85 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.67 -0.91 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.51 -0.84 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.09 -1.01 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.96 -0.94 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.60 -0.94 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.33 -1.15 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.09 -1.12 44 0 0 0
TOTAL PUT 1,643 13,896 +135
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 25.22
26FEB26 16.50 C 0.00 0.00 0.00 8.72 +0.24 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.22 +0.23 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.72 +0.21 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.22 +0.24 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.72 +0.24 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.22 +0.24 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.72 +0.25 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.22 +0.27 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.22 +0.30 0 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 3.23 +0.33 65 0 139 0
26FEB26 23.00 C 0.00 0.00 0.00 2.23 +0.42 45 0 72 0
26FEB26 24.00 C 0.00 0.00 0.00 1.27 +0.31 42 0 203 0
26FEB26 25.00 C 0.37 0.43 0.37 0.49 +0.10 40 9 477 0
26FEB26 26.00 C 0.12 0.12 0.12 0.12 +0.01 42 21 362 +16
26FEB26 27.00 C 0.03 0.04 0.03 0.02 0.00 44 10 210 +10
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 87 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 70 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 99 0 76 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 113 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.76 +0.19 56 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.26 +0.19 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.76 +0.24 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.26 +0.23 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.76 +0.20 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.43 +0.37 86 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.77 +0.21 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.27 +0.27 37 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.73 +0.18 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.27 +0.27 0 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.78 +0.26 35 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.44 +0.42 56 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.22 +0.18 0 0 0 0
30MAR26 22.00 C 3.20 3.20 3.20 3.30 +0.19 23 20 94 0
30MAR26 23.00 C 2.36 2.36 2.36 2.47 +0.28 30 2 97 -2
30MAR26 24.00 C 0.00 0.00 0.00 1.75 +0.24 32 0 195 0
30MAR26 25.00 C 0.98 1.10 0.98 1.18 +0.18 33 29 293 -29
30MAR26 26.00 C 0.00 0.00 0.00 0.74 +0.12 33 0 266 0
30MAR26 27.00 C 0.41 0.41 0.41 0.45 +0.09 34 40 662 0
30MAR26 28.00 C 0.25 0.25 0.25 0.26 +0.06 34 30 288 0
30MAR26 29.00 C 0.00 0.00 0.00 0.14 +0.04 34 0 68 0
30MAR26 30.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 59 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 74 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 31 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 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 8.76 +0.20 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 8.43 +0.33 59 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.77 +0.21 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.27 +0.17 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.79 +0.23 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.27 +0.18 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.82 +0.22 22 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.44 +0.31 38 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.51 +0.30 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.46 +0.11 26 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.84 +0.36 33 0 563 0
29APR26 24.00 C 0.00 0.00 0.00 2.03 +0.19 30 0 130 0
29APR26 25.00 C 1.36 1.45 1.36 1.47 +0.11 30 30 117 +30
29APR26 26.00 C 1.05 1.05 1.05 1.04 +0.08 31 5 134 +5
29APR26 27.00 C 0.72 0.72 0.72 0.73 +0.06 31 6 64 0
29APR26 28.00 C 0.00 0.00 0.00 0.48 +0.04 32 0 30 0
29APR26 29.00 C 0.00 0.00 0.00 0.31 +0.03 32 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 0.19 +0.01 32 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.07 0.00 32 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.95 +0.28 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.34 +0.17 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.04 +0.48 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.38 +0.23 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.90 +0.30 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.44 +0.19 29 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.51 +0.30 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.65 +0.10 27 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 2.93 +0.21 29 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 2.30 +0.18 30 0 656 0
28MAY26 25.00 C 1.78 1.78 1.78 1.76 +0.14 30 7 465 +7
28MAY26 26.00 C 0.00 0.00 0.00 1.32 +0.10 30 0 36 0
28MAY26 27.00 C 0.00 0.00 0.00 0.99 +0.09 31 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.73 +0.09 32 0 28 0
28MAY26 29.00 C 0.00 0.00 0.00 0.52 +0.07 32 0 10 0
28MAY26 30.00 C 0.00 0.00 0.00 0.36 +0.05 32 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 15 0
28MAY26 32.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.81 +0.24 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.33 +0.18 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.82 +0.30 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.33 +0.26 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.84 +0.21 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.43 +0.33 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.95 +0.27 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.34 +0.16 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.04 +0.36 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.38 +0.17 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.91 +0.17 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.52 +0.27 33 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.64 +0.24 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.77 +0.17 30 0 98 0
29JUN26 23.00 C 2.90 2.90 2.90 3.07 +0.18 31 14 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.47 +0.20 32 0 550 0
29JUN26 25.00 C 0.00 0.00 0.00 1.89 +0.14 31 0 823 0
29JUN26 26.00 C 0.00 0.00 0.00 1.48 +0.15 32 0 215 0
29JUN26 27.00 C 0.00 0.00 0.00 1.14 +0.15 32 0 7 0
29JUN26 28.00 C 0.95 0.95 0.95 0.85 +0.12 32 30 197 +30
29JUN26 29.00 C 0.00 0.00 0.00 0.62 +0.09 32 0 211 0
29JUN26 30.00 C 0.00 0.00 0.00 0.45 +0.07 32 0 137 0
29JUN26 31.00 C 0.00 0.00 0.00 0.32 +0.05 32 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 +0.03 32 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 +0.03 32 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.84 +0.21 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.43 +0.26 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.95 +0.27 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.39 +0.21 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.04 +0.32 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.51 +0.19 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.07 +0.20 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.63 +0.29 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.82 +0.24 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.12 +0.26 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.49 +0.25 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.90 +0.17 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 2.39 +0.14 31 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 1.97 +0.10 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.64 +0.11 32 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.36 +0.12 32 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.13 +0.12 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.91 +0.10 32 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.74 +0.10 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.59 +0.07 32 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.47 +0.06 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.37 +0.05 32 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 8.84 +0.21 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.43 +0.26 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.95 +0.27 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.44 +0.14 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.04 +0.25 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.57 +0.20 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.16 +0.18 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.77 +0.19 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.05 +0.18 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.40 +0.16 30 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 3.80 +0.13 30 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.26 +0.09 30 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.83 +0.16 30 0 95 0
30DEC26 26.00 C 0.00 0.00 0.00 2.46 +0.17 31 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 2.12 +0.15 31 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.83 +0.15 32 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.55 +0.14 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.33 +0.14 32 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.11 +0.11 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.95 +0.12 32 0 0 0
30DEC26 33.00 C 0.86 0.86 0.86 0.78 +0.10 32 8 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 +0.08 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 +0.07 32 0 0 0
TOTAL CALL 261 9,706 +67
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 908 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 381 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 240 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 -0.12 44 0 377 0
26FEB26 25.00 P 0.00 0.00 0.00 0.29 -0.29 43 0 492 0
26FEB26 26.00 P 0.00 0.00 0.00 0.92 -0.41 45 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 1.84 -0.38 58 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.86 -0.34 85 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.87 -0.33 109 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.85 -0.35 121 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.83 -0.37 130 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.85 -0.35 155 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.88 -0.32 183 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.86 -0.34 190 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.88 -0.32 212 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 37 0 123 0
30MAR26 21.00 P 0.07 0.07 0.07 0.05 -0.01 35 25 237 -6
30MAR26 22.00 P 0.12 0.12 0.12 0.12 -0.04 34 60 330 +60
30MAR26 23.00 P 0.31 0.31 0.25 0.27 -0.08 34 93 333 +60
30MAR26 24.00 P 0.53 0.53 0.53 0.54 -0.12 34 10 354 +10
30MAR26 25.00 P 0.00 0.00 0.00 0.93 -0.20 34 0 158 0
30MAR26 26.00 P 0.00 0.00 0.00 1.53 -0.25 35 0 88 0
30MAR26 27.00 P 0.00 0.00 0.00 2.24 -0.30 36 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 3.07 -0.16 38 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.98 -0.28 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.95 -0.40 46 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.96 -0.24 53 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.86 -0.34 50 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.88 -0.32 57 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.86 -0.34 60 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.88 -0.32 67 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 -0.04 32 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.12 -0.06 32 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 0.24 -0.09 32 0 507 0
29APR26 23.00 P 0.00 0.00 0.00 0.46 -0.14 32 0 365 0
29APR26 24.00 P 0.00 0.00 0.00 0.77 -0.17 32 0 94 0
29APR26 25.00 P 0.00 0.00 0.00 1.22 -0.20 32 0 74 0
29APR26 26.00 P 0.00 0.00 0.00 1.78 -0.26 33 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 2.46 -0.19 33 0 15 0
29APR26 28.00 P 0.00 0.00 0.00 3.23 -0.18 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.09 -0.41 35 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 5.02 -0.40 38 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.99 -0.28 42 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.86 -0.34 39 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.90 -0.30 45 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.87 -0.33 47 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.88 -0.32 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.22 -0.07 31 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.40 -0.08 32 0 39 0
28MAY26 23.00 P 0.00 0.00 0.00 0.64 -0.13 31 0 215 0
28MAY26 24.00 P 1.12 1.12 1.12 0.99 -0.14 31 15 651 +15
28MAY26 25.00 P 0.00 0.00 0.00 1.47 -0.18 32 0 400 0
28MAY26 26.00 P 0.00 0.00 0.00 2.03 -0.22 32 0 29 0
28MAY26 27.00 P 0.00 0.00 0.00 2.69 -0.13 33 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.43 -0.34 34 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.25 -0.37 35 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 5.13 -0.39 36 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.06 -0.27 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.98 -0.25 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.90 -0.40 39 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.97 -0.23 45 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.90 -0.30 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29JUN26 17.00 P 0.08 0.08 0.08 0.04 -0.01 33 20 1 -20
29JUN26 17.50 P 0.07 0.07 0.07 0.05 -0.02 32 4 13 +4
29JUN26 18.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.20 -0.05 32 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 -0.06 32 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.44 -0.09 31 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 0.71 -0.10 32 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 1.06 -0.11 32 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.49 -0.13 32 0 750 0
29JUN26 25.00 P 2.23 2.23 2.23 2.02 -0.13 32 15 1,075 +15
29JUN26 26.00 P 2.75 2.75 2.75 2.58 -0.21 31 15 447 +15
29JUN26 27.00 P 0.00 0.00 0.00 3.21 -0.24 30 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 4.09 -0.13 33 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 4.77 -0.48 31 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.62 -0.26 31 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.60 -0.19 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.37 -0.32 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.34 -0.26 29 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.37 -0.17 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.33 -0.21 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 -0.03 32 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 -0.04 32 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 -0.05 32 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 -0.06 32 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.47 -0.06 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.56 -0.09 32 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.81 -0.11 31 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.14 -0.12 32 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.57 -0.09 32 0 194 0
29SEP26 24.00 P 0.00 0.00 0.00 2.04 -0.10 32 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.57 -0.12 32 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 3.16 -0.15 32 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 3.79 -0.16 32 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 4.45 -0.18 32 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.29 -0.17 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.01 -0.25 32 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.93 -0.20 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.79 -0.13 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.55 -0.25 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.45 -0.29 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.43 -0.29 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 -0.03 31 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.26 -0.03 31 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 -0.03 32 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 -0.04 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 -0.06 31 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 -0.05 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 -0.08 31 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 -0.09 31 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.12 -0.08 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.45 -0.12 31 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.87 -0.13 31 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.40 -0.10 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.87 -0.17 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.46 -0.20 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.20 -0.13 33 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 4.85 -0.08 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.56 -0.13 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.23 -0.24 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.08 -0.24 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.91 -0.16 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.68 -0.36 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.60 -0.27 30 0 0 0
30DEC26 35.00 P 10.50 10.50 10.50 10.59 -0.23 32 2 2 +2
TOTAL PUT 259 14,471 +155
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 85.65
26FEB26 47.00 C 0.00 0.00 0.00 39.24 +3.52 419 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 38.25 +3.93 407 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 36.67 +3.35 217 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 35.67 +3.35 209 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 33.75 +3.93 353 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 31.30 +3.97 331 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 28.18 +3.35 170 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 26.25 +3.92 272 0 146 0
26FEB26 62.50 C 0.00 0.00 0.00 23.65 +3.82 236 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.71 +3.38 138 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 18.75 +3.92 198 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 16.21 +3.87 171 0 92 0
26FEB26 72.50 C 12.55 12.70 12.55 13.58 +3.74 137 15 123 +15
26FEB26 75.00 C 9.81 9.81 9.81 11.12 +3.46 118 15 386 +15
26FEB26 77.50 C 7.38 8.20 7.38 8.61 +3.50 96 24 237 +9
26FEB26 80.00 C 5.75 5.75 5.75 5.96 +2.95 64 1 417 -1
26FEB26 82.50 C 2.54 3.55 2.54 3.55 +2.09 47 31 525 -4
26FEB26 85.00 C 1.15 1.53 1.13 1.60 +0.89 40 173 712 +83
26FEB26 87.50 C 0.45 0.65 0.40 0.63 +0.25 43 118 1,349 +25
26FEB26 90.00 C 0.16 0.23 0.16 0.23 +0.01 47 76 2,346 +1
26FEB26 92.50 C 0.07 0.08 0.07 0.08 -0.06 50 19 1,148 +12
26FEB26 95.00 C 0.00 0.00 0.00 0.04 -0.05 57 0 1,352 0
26FEB26 97.50 C 0.03 0.03 0.02 0.02 -0.05 62 78 329 +4
26FEB26 100.00 C 0.03 0.03 0.03 0.01 -0.04 67 1 376 0
26FEB26 102.50 C 0.01 0.01 0.01 0.01 -0.03 76 1 163 +1
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 344 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 94 0 150 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 102 0 96 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 679 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 118 0 931 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 133 0 255 0
27FEB26 50.00 C 0.00 0.00 0.00 35.67 +2.41 171 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 33.75 +3.10 306 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 31.37 +4.04 294 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 28.87 +4.04 269 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 26.25 +3.92 235 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 23.65 +3.22 204 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 20.71 +3.37 117 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 18.75 +3.47 171 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 16.21 +3.86 147 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 13.58 +3.41 118 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 11.12 +3.46 102 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 8.61 +3.42 83 0 0 0
27FEB26 80.00 C 0.00 0.00 0.00 5.96 +2.85 55 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 3.55 +1.93 40 0 12 0
27FEB26 85.00 C 1.45 1.45 1.33 1.79 +1.08 40 2 32 +1
27FEB26 87.50 C 0.57 0.77 0.52 0.79 +0.41 42 123 147 +78
27FEB26 90.00 C 0.27 0.32 0.27 0.32 +0.10 45 21 61 +21
27FEB26 92.50 C 0.13 0.13 0.10 0.13 -0.01 48 3 3 +3
27FEB26 95.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 14 0
27FEB26 97.50 C 0.00 0.00 0.00 0.02 -0.05 54 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 33.75 - 182 0 0 -
06MAR26 55.00 C 0.00 0.00 0.00 31.37 - 175 0 0 -
06MAR26 57.50 C 0.00 0.00 0.00 28.87 - 161 0 0 -
06MAR26 60.00 C 0.00 0.00 0.00 26.25 - 140 0 0 -
06MAR26 62.50 C 0.00 0.00 0.00 23.65 - 121 0 0 -
06MAR26 65.00 C 0.00 0.00 0.00 20.71 - 55 0 0 -
06MAR26 67.50 C 0.00 0.00 0.00 18.77 - 102 0 0 -
06MAR26 70.00 C 0.00 0.00 0.00 16.21 - 87 0 0 -
06MAR26 72.50 C 0.00 0.00 0.00 13.58 - 70 0 0 -
06MAR26 75.00 C 0.00 0.00 0.00 11.17 - 62 0 0 -
06MAR26 77.50 C 0.00 0.00 0.00 8.61 - 48 0 0 -
06MAR26 80.00 C 0.00 0.00 0.00 6.06 - 35 0 0 -
06MAR26 82.50 C 3.64 3.64 3.39 4.09 - 36 21 21 -
06MAR26 85.00 C 2.58 2.58 2.58 2.49 - 35 15 15 -
06MAR26 87.50 C 1.10 1.10 1.10 1.48 - 37 3 3 -
06MAR26 90.00 C 0.60 0.80 0.59 0.88 - 40 88 85 -
06MAR26 92.50 C 0.37 0.37 0.31 0.52 - 42 34 34 -
06MAR26 95.00 C 0.00 0.00 0.00 0.31 - 44 0 0 -
06MAR26 97.50 C 0.00 0.00 0.00 0.19 - 47 0 0 -
06MAR26 100.00 C 0.00 0.00 0.00 0.12 - 49 0 0 -
06MAR26 102.50 C 0.00 0.00 0.00 0.08 - 52 0 0 -
06MAR26 105.00 C 0.00 0.00 0.00 0.05 - 54 0 0 -
06MAR26 107.50 C 0.00 0.00 0.00 0.04 - 57 0 0 -
06MAR26 110.00 C 0.00 0.00 0.00 0.03 - 60 0 0 -
06MAR26 112.50 C 0.00 0.00 0.00 0.02 - 62 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 47.75 +3.34 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 46.80 +3.29 104 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 46.37 +3.28 152 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 45.39 +3.97 149 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.76 +3.34 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 43.00 +3.17 116 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.28 +3.85 131 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.77 +3.34 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.38 +3.94 128 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.24 +3.52 117 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.31 +3.51 117 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.88 +3.44 84 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.30 +3.04 109 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 33.75 +3.10 98 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 31.37 +3.91 95 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 28.97 +4.12 90 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 26.28 +3.79 76 0 1,322 0
30MAR26 62.50 C 0.00 0.00 0.00 23.90 +3.47 72 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 21.42 +3.33 65 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 18.93 +3.65 58 0 1,583 0
30MAR26 70.00 C 0.00 0.00 0.00 16.43 +3.57 51 0 302 0
30MAR26 72.50 C 0.00 0.00 0.00 13.68 +2.80 38 0 437 0
30MAR26 75.00 C 10.40 10.40 10.40 11.17 +2.80 32 2 385 0
30MAR26 77.50 C 8.10 8.36 8.08 8.87 +2.28 29 45 254 -21
30MAR26 80.00 C 0.00 0.00 0.00 7.00 +2.23 31 0 1,677 0
30MAR26 82.50 C 4.85 5.42 4.76 5.55 +1.95 34 28 778 +8
30MAR26 85.00 C 3.65 4.07 3.65 3.97 +1.41 33 23 707 +3
30MAR26 87.50 C 2.59 2.70 2.57 2.89 +1.11 34 9 1,564 +2
30MAR26 90.00 C 1.79 2.10 1.79 2.01 +0.78 34 56 1,492 +17
30MAR26 92.50 C 1.31 1.50 1.31 1.41 +0.56 34 69 1,060 +29
30MAR26 95.00 C 0.94 1.03 0.86 0.94 +0.35 35 100 1,510 -48
30MAR26 97.50 C 0.64 0.71 0.64 0.61 +0.21 35 164 742 +22
30MAR26 100.00 C 0.48 0.52 0.43 0.39 +0.10 35 41 564 +21
30MAR26 102.50 C 0.34 0.38 0.32 0.25 +0.05 36 83 542 +83
30MAR26 105.00 C 0.27 0.27 0.26 0.15 +0.01 36 32 249 +17
30MAR26 107.50 C 0.20 0.20 0.20 0.10 0.00 36 30 272 +30
30MAR26 110.00 C 0.16 0.16 0.16 0.06 -0.01 36 10 190 +10
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
30MAR26 115.00 C 0.10 0.10 0.10 0.02 -0.02 37 1 38 -1
30MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR26 120.00 C 0.06 0.06 0.05 0.01 -0.01 38 52 206 +52
29APR26 50.00 C 0.00 0.00 0.00 36.30 +2.76 76 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.86 +3.21 72 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.51 +3.90 70 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.18 +4.06 68 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.28 +3.79 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.90 +3.47 50 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.42 +2.98 45 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 19.25 +3.97 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.66 +2.87 39 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 14.01 +3.05 31 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.88 +2.25 31 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 9.87 +2.07 31 0 17 0
29APR26 80.00 C 0.00 0.00 0.00 8.28 +2.27 33 0 297 0
29APR26 82.50 C 6.16 6.36 6.01 6.58 +1.89 32 4 224 +3
29APR26 85.00 C 0.00 0.00 0.00 5.16 +1.55 32 0 163 0
29APR26 87.50 C 3.51 3.51 3.51 4.01 +1.28 32 15 250 -15
29APR26 90.00 C 2.80 2.80 2.80 3.12 +1.10 32 16 124 0
29APR26 92.50 C 2.14 2.22 2.14 2.40 +0.94 33 50 203 0
29APR26 95.00 C 0.00 0.00 0.00 1.85 +0.81 33 0 603 0
29APR26 97.50 C 1.35 1.35 1.35 1.39 +0.66 33 2 198 0
29APR26 100.00 C 0.00 0.00 0.00 1.03 +0.52 34 0 522 0
29APR26 102.50 C 0.81 0.88 0.75 0.76 +0.41 34 230 297 +105
29APR26 105.00 C 0.64 0.64 0.64 0.56 +0.33 34 6 116 0
29APR26 107.50 C 0.52 0.52 0.52 0.41 +0.25 35 1 140 +1
29APR26 110.00 C 0.00 0.00 0.00 0.30 +0.20 35 0 30 0
29APR26 112.50 C 0.36 0.36 0.36 0.22 +0.15 35 10 12 +10
29APR26 115.00 C 0.00 0.00 0.00 0.16 +0.11 35 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.12 +0.09 36 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.09 +0.07 36 0 60 0
28MAY26 50.00 C 0.00 0.00 0.00 36.30 +2.76 61 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.86 +3.21 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.51 +3.67 57 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.18 +3.91 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.38 +3.44 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.90 +3.21 39 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.61 +3.17 39 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.54 +3.65 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.66 +2.71 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.52 +3.15 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.73 +2.55 33 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 11.04 +2.67 35 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 9.03 +2.21 32 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 7.42 +1.86 32 0 115 0
28MAY26 85.00 C 5.84 5.84 5.84 6.05 +1.59 31 15 140 +10
28MAY26 87.50 C 0.00 0.00 0.00 4.91 +1.41 32 0 35 0
28MAY26 90.00 C 0.00 0.00 0.00 3.94 +1.24 32 0 116 0
28MAY26 92.50 C 2.87 2.87 2.87 3.06 +1.01 31 15 596 +15
28MAY26 95.00 C 2.38 2.38 2.38 2.35 +0.81 31 5 440 0
28MAY26 97.50 C 1.94 1.94 1.94 1.77 +0.63 31 4 14 +4
28MAY26 100.00 C 1.38 1.38 1.38 1.31 +0.47 31 2 30 0
28MAY26 102.50 C 1.20 1.20 1.20 0.95 +0.34 30 2 32 +2
28MAY26 105.00 C 1.09 1.09 1.09 0.67 +0.24 30 2 67 +2
28MAY26 107.50 C 0.00 0.00 0.00 0.47 +0.17 30 0 75 0
28MAY26 110.00 C 0.00 0.00 0.00 0.33 +0.12 30 0 17 0
28MAY26 112.50 C 0.00 0.00 0.00 0.22 +0.07 29 0 72 0
28MAY26 115.00 C 0.60 0.60 0.60 0.16 +0.06 30 1 48 +1
28MAY26 117.50 C 0.00 0.00 0.00 0.12 +0.05 30 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.09 +0.04 31 0 69 0
29JUN26 44.00 C 0.00 0.00 0.00 42.65 +4.02 79 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 41.34 +3.17 68 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.38 +3.79 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.24 +2.97 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.76 +3.96 72 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.51 +3.82 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.38 +2.84 59 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.18 +3.53 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.51 +2.94 52 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 29.45 +4.18 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.70 +2.99 46 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 24.05 +3.36 39 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 22.10 +3.10 43 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 19.54 +2.81 38 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 17.35 +2.71 36 0 970 0
29JUN26 72.50 C 0.00 0.00 0.00 15.01 +2.39 33 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 13.33 +2.59 35 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 11.47 +2.70 34 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 9.44 +2.15 32 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 7.86 +1.84 31 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 6.54 +1.56 31 0 95 0
29JUN26 87.50 C 0.00 0.00 0.00 5.45 +1.34 31 0 174 0
29JUN26 90.00 C 4.14 4.14 4.14 4.53 +1.15 31 2 922 0
29JUN26 92.50 C 3.43 3.43 3.43 3.72 +0.90 32 1 834 +1
29JUN26 95.00 C 0.00 0.00 0.00 2.98 +0.69 31 0 1,857 0
29JUN26 97.50 C 0.00 0.00 0.00 2.36 +0.43 31 0 185 0
29JUN26 100.00 C 2.13 2.20 2.13 1.88 +0.27 31 60 88 0
29JUN26 102.50 C 1.89 1.89 1.89 1.47 +0.12 31 17 1,200 -5
29JUN26 105.00 C 1.59 1.59 1.59 1.13 -0.01 31 3 152 0
29JUN26 107.50 C 0.00 0.00 0.00 0.88 -0.09 31 0 233 0
29JUN26 110.00 C 0.00 0.00 0.00 0.67 -0.14 31 0 465 0
29JUN26 112.50 C 0.00 0.00 0.00 0.51 -0.19 31 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.39 -0.19 31 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.29 -0.20 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.22 -0.20 31 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 40.38 +3.63 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.66 +3.39 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.76 +3.96 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.51 +3.74 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.38 +2.84 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.18 +3.53 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.51 +2.94 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.45 +3.27 43 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 26.81 +3.10 38 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 24.75 +3.45 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.50 +3.42 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.54 +1.98 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.33 +2.80 34 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.46 +1.63 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.16 +2.66 31 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 12.20 +1.92 29 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 11.31 +2.37 32 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 9.59 +1.85 30 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 8.36 +1.65 30 0 534 0
29SEP26 87.50 C 0.00 0.00 0.00 7.27 +1.46 30 0 129 0
29SEP26 90.00 C 0.00 0.00 0.00 6.32 +1.28 30 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 5.51 +1.14 31 0 124 0
29SEP26 95.00 C 0.00 0.00 0.00 4.81 +1.01 31 0 20 0
29SEP26 97.50 C 0.00 0.00 0.00 4.18 +0.91 31 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.63 +0.83 31 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 3.15 +0.75 32 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.73 +0.68 32 0 89 0
29SEP26 107.50 C 0.00 0.00 0.00 2.33 +0.57 32 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.01 +0.53 32 0 33 0
29SEP26 112.50 C 0.00 0.00 0.00 1.72 +0.44 32 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.47 +0.39 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.27 +0.34 32 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.06 +0.26 32 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.93 +0.28 32 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.79 +0.22 32 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.67 +0.19 33 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.58 +0.17 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 37.51 +3.40 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.38 +2.84 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.18 +3.15 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.68 +3.11 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.45 +3.27 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.26 +3.36 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.38 +3.57 35 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.68 +2.71 31 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.42 +3.51 34 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 19.50 +3.58 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.70 +2.88 33 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.85 +2.42 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.87 +2.10 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.35 +1.87 29 0 101 0
30DEC26 82.50 C 0.00 0.00 0.00 11.17 +1.87 30 0 503 0
30DEC26 85.00 C 0.00 0.00 0.00 9.96 +1.65 30 0 416 0
30DEC26 87.50 C 0.00 0.00 0.00 8.87 +1.51 30 0 118 0
30DEC26 90.00 C 0.00 0.00 0.00 7.96 +1.42 30 0 118 0
30DEC26 92.50 C 0.00 0.00 0.00 7.11 +1.29 30 0 120 0
30DEC26 95.00 C 0.00 0.00 0.00 6.32 +1.13 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.64 +1.00 30 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 5.01 +0.82 31 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 4.48 +0.74 31 0 15 0
30DEC26 105.00 C 3.79 4.02 3.79 4.05 +0.67 31 19 1,029 +19
30DEC26 107.50 C 0.00 0.00 0.00 3.62 +0.56 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.23 +0.49 31 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.83 +0.34 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.52 +0.25 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.24 +0.20 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.95 +0.09 32 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.75 +0.04 32 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.56 0.00 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.32 -0.13 32 0 30 0
30DEC26 130.00 C 1.55 1.55 1.55 1.18 -0.16 32 1 300 0
TOTAL CALL 2,090 53,518 +640
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 237 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 196 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 178 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 +0.01 157 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.03 +0.02 147 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.04 +0.03 136 0 439 0
26FEB26 67.50 P 0.00 0.00 0.00 0.05 +0.04 123 0 417 0
26FEB26 70.00 P 0.00 0.00 0.00 0.07 +0.06 112 0 570 0
26FEB26 72.50 P 0.00 0.00 0.00 0.09 +0.05 99 0 455 0
26FEB26 75.00 P 0.03 0.03 0.02 0.13 +0.04 88 79 497 -6
26FEB26 77.50 P 0.06 0.06 0.04 0.18 -0.09 75 28 948 +12
26FEB26 80.00 P 0.16 0.18 0.11 0.28 -0.40 64 101 938 -30
26FEB26 82.50 P 0.64 0.64 0.28 0.47 -1.09 51 265 1,103 +66
26FEB26 85.00 P 1.73 1.73 1.00 0.95 -2.34 40 169 616 -82
26FEB26 87.50 P 3.29 3.29 2.40 2.45 -3.28 42 56 465 +39
26FEB26 90.00 P 5.49 5.49 5.49 4.61 -3.53 49 2 492 0
26FEB26 92.50 P 0.00 0.00 0.00 6.92 -3.70 51 0 357 0
26FEB26 95.00 P 9.68 9.68 9.68 9.65 -3.12 86 15 176 -15
26FEB26 97.50 P 0.00 0.00 0.00 11.85 -3.40 0 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 14.78 -3.48 127 0 78 0
26FEB26 102.50 P 0.00 0.00 0.00 17.33 -3.49 145 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 19.83 -2.99 160 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 22.34 -2.87 174 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 24.84 -2.87 186 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.34 -3.21 199 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.71 -3.00 198 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 31.85 -3.36 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 34.35 -3.35 0 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.02 +0.01 136 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.03 +0.02 128 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.04 +0.03 118 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.05 +0.04 106 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.07 +0.05 97 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.09 +0.05 86 0 0 0
27FEB26 75.00 P 0.04 0.04 0.04 0.13 +0.02 76 10 10 +10
27FEB26 77.50 P 0.09 0.09 0.09 0.18 -0.14 65 5 11 -2
27FEB26 80.00 P 0.22 0.22 0.20 0.28 -0.50 55 10 119 +3
27FEB26 82.50 P 0.60 0.62 0.60 0.47 -1.21 44 61 97 +61
27FEB26 85.00 P 1.70 1.70 1.29 1.15 -2.14 41 30 30 +15
27FEB26 87.50 P 0.00 0.00 0.00 2.64 -3.09 43 0 7 0
27FEB26 90.00 P 0.00 0.00 0.00 4.63 -3.51 44 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 7.16 -3.46 61 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 9.65 -3.12 75 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 12.11 -3.14 86 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 14.78 -3.48 110 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 17.33 -3.49 126 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 19.83 -3.46 139 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 22.34 -3.62 151 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 24.84 -2.87 162 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 27.34 -3.21 172 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
06MAR26 55.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
06MAR26 57.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
06MAR26 60.00 P 0.00 0.00 0.00 0.02 - 82 0 0 -
06MAR26 62.50 P 0.00 0.00 0.00 0.03 - 77 0 0 -
06MAR26 65.00 P 0.00 0.00 0.00 0.04 - 71 0 0 -
06MAR26 67.50 P 0.00 0.00 0.00 0.05 - 64 0 0 -
06MAR26 70.00 P 0.00 0.00 0.00 0.07 - 58 0 0 -
06MAR26 72.50 P 0.07 0.07 0.07 0.09 - 52 10 10 -
06MAR26 75.00 P 0.00 0.00 0.00 0.13 - 46 0 0 -
06MAR26 77.50 P 0.24 0.25 0.22 0.27 - 43 8 8 -
06MAR26 80.00 P 0.58 0.58 0.54 0.52 - 41 20 20 -
06MAR26 82.50 P 1.10 1.10 0.92 0.97 - 38 37 31 -
06MAR26 85.00 P 1.80 1.80 1.80 1.81 - 36 6 6 -
06MAR26 87.50 P 3.81 3.81 3.81 3.23 - 37 6 6 -
06MAR26 90.00 P 0.00 0.00 0.00 5.09 - 38 0 0 -
06MAR26 92.50 P 0.00 0.00 0.00 7.39 - 44 0 0 -
06MAR26 95.00 P 0.00 0.00 0.00 9.91 - 55 0 0 -
06MAR26 97.50 P 0.00 0.00 0.00 12.36 - 62 0 0 -
06MAR26 100.00 P 0.00 0.00 0.00 14.78 - 67 0 0 -
06MAR26 102.50 P 0.00 0.00 0.00 17.40 - 80 0 0 -
06MAR26 105.00 P 0.00 0.00 0.00 19.86 - 86 0 0 -
06MAR26 107.50 P 0.00 0.00 0.00 22.51 - 99 0 0 -
06MAR26 110.00 P 0.00 0.00 0.00 24.84 - 99 0 0 -
06MAR26 112.50 P 0.00 0.00 0.00 27.66 - 118 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 63 0
30MAR26 48.00 P 0.01 0.01 0.01 0.01 0.00 67 71 164 +71
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 446 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 0.00 46 0 768 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 0.00 43 0 693 0
30MAR26 65.00 P 0.12 0.12 0.12 0.04 -0.03 40 1 394 0
30MAR26 67.50 P 0.16 0.16 0.16 0.05 -0.10 36 42 914 -22
30MAR26 70.00 P 0.24 0.24 0.22 0.11 -0.19 35 17 788 -1
30MAR26 72.50 P 0.32 0.32 0.32 0.23 -0.34 35 6 878 +6
30MAR26 75.00 P 0.59 0.59 0.52 0.45 -0.50 35 154 1,587 +90
30MAR26 77.50 P 0.97 0.97 0.82 0.82 -0.70 35 54 1,184 +19
30MAR26 80.00 P 1.67 1.67 1.30 1.33 -1.00 34 49 1,910 -25
30MAR26 82.50 P 2.32 2.32 2.05 2.15 -1.29 34 18 529 +5
30MAR26 85.00 P 3.60 3.60 3.15 3.16 -1.75 33 6 592 -2
30MAR26 87.50 P 5.06 5.06 5.06 4.56 -2.08 34 5 225 +4
30MAR26 90.00 P 6.84 6.84 6.84 6.33 -2.32 36 2 216 0
30MAR26 92.50 P 0.00 0.00 0.00 7.78 -3.09 31 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 9.91 -3.59 32 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 12.36 -3.08 36 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.78 -3.48 40 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.40 -3.42 47 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 19.86 -3.43 50 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 22.51 -3.45 57 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 24.84 -3.47 58 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 27.66 -2.89 68 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 29.80 -3.09 64 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 32.34 -3.07 69 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 34.35 -3.87 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 3 0
29APR26 60.00 P 0.16 0.16 0.15 0.03 -0.05 35 24 104 +24
29APR26 62.50 P 0.00 0.00 0.00 0.05 -0.10 34 0 36 0
29APR26 65.00 P 0.00 0.00 0.00 0.11 -0.16 34 0 114 0
29APR26 67.50 P 0.33 0.35 0.33 0.20 -0.26 33 42 178 +15
29APR26 70.00 P 0.49 0.50 0.49 0.36 -0.35 33 17 363 -17
29APR26 72.50 P 0.71 0.75 0.68 0.61 -0.48 33 12 109 +4
29APR26 75.00 P 1.07 1.07 1.07 0.98 -0.63 33 30 317 -30
29APR26 77.50 P 1.67 1.67 1.41 1.44 -0.86 32 10 257 -1
29APR26 80.00 P 2.50 2.50 2.05 2.09 -1.09 32 42 367 +21
29APR26 82.50 P 3.22 3.30 2.95 2.97 -1.37 31 42 214 +3
29APR26 85.00 P 4.55 4.55 4.40 4.08 -1.75 31 30 299 -15
29APR26 87.50 P 0.00 0.00 0.00 5.43 -1.95 31 0 269 0
29APR26 90.00 P 7.20 7.20 7.20 7.13 -1.87 33 2 133 +2
29APR26 92.50 P 0.00 0.00 0.00 8.78 -2.22 32 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 10.45 -3.05 30 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 13.22 -2.22 37 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.78 -3.48 31 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.40 -3.42 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.86 -3.43 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.51 -3.45 44 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.84 -3.47 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.66 -2.89 52 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.80 -3.09 49 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.34 -3.25 53 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 34.78 -3.44 54 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 0.00 37 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 0.00 35 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 1 0
28MAY26 60.00 P 0.27 0.27 0.27 0.10 -0.04 34 1 63 +1
28MAY26 62.50 P 0.00 0.00 0.00 0.19 -0.07 34 0 70 0
28MAY26 65.00 P 0.00 0.00 0.00 0.33 -0.13 33 0 17 0
28MAY26 67.50 P 0.65 0.65 0.65 0.53 -0.23 33 5 97 +5
28MAY26 70.00 P 0.00 0.00 0.00 0.83 -0.36 33 0 418 0
28MAY26 72.50 P 0.00 0.00 0.00 1.21 -0.56 33 0 126 0
28MAY26 75.00 P 1.82 1.82 1.63 1.69 -0.73 32 5 178 0
28MAY26 77.50 P 0.00 0.00 0.00 2.35 -0.92 32 0 171 0
28MAY26 80.00 P 3.30 3.44 3.16 3.17 -1.16 31 22 196 +6
28MAY26 82.50 P 0.00 0.00 0.00 4.16 -1.47 31 0 184 0
28MAY26 85.00 P 0.00 0.00 0.00 5.37 -1.77 31 0 152 0
28MAY26 87.50 P 0.00 0.00 0.00 6.79 -1.79 31 0 57 0
28MAY26 90.00 P 0.00 0.00 0.00 8.47 -1.96 32 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 9.80 -2.80 29 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 11.60 -2.54 28 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 13.60 -2.68 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.73 -3.30 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.96 -3.30 27 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.83 -2.46 35 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.51 -3.45 25 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.93 -3.38 24 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 27.66 -3.25 33 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 29.80 -3.09 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 32.34 -3.25 27 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.78 -3.44 24 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.04 35 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.05 33 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 -0.05 35 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.08 35 0 55 0
29JUN26 55.00 P 0.25 0.25 0.25 0.08 -0.13 34 2 2,380 0
29JUN26 57.50 P 0.31 0.31 0.31 0.14 -0.18 34 10 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.24 -0.25 34 0 489 0
29JUN26 62.50 P 0.50 0.50 0.50 0.38 -0.31 34 20 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.60 -0.37 33 0 1,709 0
29JUN26 67.50 P 0.00 0.00 0.00 0.89 -0.47 33 0 448 0
29JUN26 70.00 P 0.00 0.00 0.00 1.23 -0.61 33 0 2,206 0
29JUN26 72.50 P 1.69 1.69 1.69 1.67 -0.76 32 30 2,397 0
29JUN26 75.00 P 2.47 2.47 2.47 2.25 -0.90 32 30 805 +30
29JUN26 77.50 P 2.99 2.99 2.99 2.99 -1.03 31 2 600 +1
29JUN26 80.00 P 0.00 0.00 0.00 3.87 -1.18 31 0 313 0
29JUN26 82.50 P 0.00 0.00 0.00 4.92 -1.40 31 0 285 0
29JUN26 85.00 P 0.00 0.00 0.00 6.11 -1.88 31 0 172 0
29JUN26 87.50 P 0.00 0.00 0.00 7.57 -1.92 31 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 9.19 -2.45 31 0 226 0
29JUN26 92.50 P 0.00 0.00 0.00 10.52 -2.67 29 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 12.27 -2.88 29 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 14.86 -2.56 33 0 0 0
29JUN26 100.00 P 16.99 16.99 16.90 16.35 -2.78 29 24 76 +24
29JUN26 102.50 P 0.00 0.00 0.00 18.48 -3.00 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.83 -2.92 30 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.18 -2.78 31 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.51 -3.06 32 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 27.80 -3.11 31 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.15 -2.95 31 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.46 -3.26 29 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.23 -2.99 36 0 0 0
29SEP26 46.00 P 0.25 0.25 0.25 0.04 -0.05 33 4 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 -0.06 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 -0.08 33 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 -0.09 33 0 77 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.14 32 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 -0.20 32 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.42 -0.27 32 0 78 0
29SEP26 60.00 P 0.00 0.00 0.00 0.63 -0.34 32 0 105 0
29SEP26 62.50 P 1.13 1.13 1.13 0.89 -0.44 32 10 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.25 -0.54 32 0 277 0
29SEP26 67.50 P 0.00 0.00 0.00 1.70 -0.59 32 0 91 0
29SEP26 70.00 P 2.37 2.37 2.37 2.24 -0.67 32 45 292 +15
29SEP26 72.50 P 0.00 0.00 0.00 2.88 -0.74 32 0 124 0
29SEP26 75.00 P 0.00 0.00 0.00 3.64 -0.85 31 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 4.50 -1.01 31 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 5.48 -1.18 31 0 773 0
29SEP26 82.50 P 0.00 0.00 0.00 6.59 -1.37 31 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 7.88 -1.52 31 0 557 0
29SEP26 87.50 P 0.00 0.00 0.00 9.24 -1.77 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 10.86 -1.88 31 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 12.48 -1.59 31 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.33 -1.96 32 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 15.70 -2.78 30 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 17.43 -3.11 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.17 -1.89 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.66 -3.04 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.22 -2.92 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.90 -3.90 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.78 -2.23 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.54 -3.17 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.75 -2.61 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.50 -2.02 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.80 -3.25 32 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 40.75 -3.08 38 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 42.47 -3.90 30 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 45.42 -2.76 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 -0.01 32 0 46 0
30DEC26 50.00 P 0.60 0.60 0.60 0.24 -0.02 32 1 17 +1
30DEC26 52.50 P 0.00 0.00 0.00 0.36 -0.05 32 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 -0.09 31 0 20 0
30DEC26 57.50 P 1.11 1.15 1.11 0.78 -0.12 31 5 34 +5
30DEC26 60.00 P 1.39 1.42 1.38 1.07 -0.20 31 4 102 0
30DEC26 62.50 P 0.00 0.00 0.00 1.43 -0.29 31 0 160 0
30DEC26 65.00 P 2.17 2.17 2.10 1.90 -0.36 31 3 44 +1
30DEC26 67.50 P 0.00 0.00 0.00 2.44 -0.49 31 0 140 0
30DEC26 70.00 P 0.00 0.00 0.00 3.08 -0.63 31 0 116 0
30DEC26 72.50 P 0.00 0.00 0.00 3.84 -0.74 31 0 100 0
30DEC26 75.00 P 0.00 0.00 0.00 4.67 -0.87 31 0 43 0
30DEC26 77.50 P 0.00 0.00 0.00 5.59 -1.02 31 0 19 0
30DEC26 80.00 P 0.00 0.00 0.00 6.65 -1.08 31 0 163 0
30DEC26 82.50 P 7.91 7.91 7.91 7.70 -1.34 30 15 527 +15
30DEC26 85.00 P 0.00 0.00 0.00 9.11 -1.33 31 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 10.46 -1.71 31 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 12.05 -1.80 31 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 13.68 -2.22 31 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 15.17 -2.38 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.91 -2.74 30 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 18.50 -2.58 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.12 -2.20 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.18 -2.25 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.39 -2.18 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.98 -2.99 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.83 -2.41 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.30 -3.31 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.15 -3.03 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.50 -2.83 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.90 -3.93 29 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.01 -3.22 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.85 -2.52 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 45.42 -3.15 33 0 0 0
TOTAL PUT 1,832 48,754 +326
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$ 7.13
26FEB26 4.40 C 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.63 +0.09 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.43 +0.09 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.63 +0.08 0 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.38 +0.05 0 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.13 +0.06 0 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.88 +0.09 0 0 47 0
26FEB26 6.50 C 0.00 0.00 0.00 0.63 +0.06 0 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.39 +0.04 41 0 61 0
26FEB26 7.00 C 0.00 0.00 0.00 0.19 0.00 43 0 179 0
26FEB26 7.25 C 0.09 0.09 0.07 0.07 -0.01 46 4 587 -4
26FEB26 7.50 C 0.02 0.02 0.02 0.02 -0.01 48 12 151 -7
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 280 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 460 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 115 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 106 0 34 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.84 +0.03 89 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.74 +0.01 83 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.64 +0.01 77 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.54 +0.01 70 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.44 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.34 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.25 +0.09 92 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.14 +0.01 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.74 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.54 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.14 +0.04 0 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 +0.02 0 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.64 +0.06 0 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.41 +0.04 41 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.17 +0.05 38 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 0.96 +0.03 41 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.76 +0.02 40 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.59 +0.03 41 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.44 +0.01 41 0 799 0
30MAR26 7.25 C 0.32 0.32 0.32 0.32 0.00 41 1 201 +1
30MAR26 7.50 C 0.00 0.00 0.00 0.23 +0.01 42 0 400 0
30MAR26 7.75 C 0.00 0.00 0.00 0.16 0.00 42 0 96 0
30MAR26 8.00 C 0.11 0.11 0.11 0.12 +0.01 44 2 165 0
30MAR26 8.25 C 0.08 0.08 0.08 0.08 +0.01 44 6 180 +6
30MAR26 8.50 C 0.00 0.00 0.00 0.05 0.00 43 0 93 0
30MAR26 8.75 C 0.04 0.04 0.04 0.03 0.00 43 4 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 43 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 2.35 +0.05 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.91 +0.02 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.68 +0.06 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.46 +0.05 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.25 +0.06 41 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.05 +0.05 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.86 +0.01 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.71 +0.02 40 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.57 +0.02 40 0 145 0
29APR26 7.25 C 0.47 0.47 0.47 0.47 +0.03 42 4 255 +4
29APR26 7.50 C 0.00 0.00 0.00 0.36 +0.02 41 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.28 +0.02 41 0 55 0
29APR26 8.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 55 0
29APR26 8.25 C 0.00 0.00 0.00 0.16 +0.01 41 0 50 0
29APR26 8.50 C 0.00 0.00 0.00 0.13 +0.02 42 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 +0.02 43 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 0.00 42 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.38 +0.05 42 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.28 +0.04 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.19 +0.05 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.95 +0.05 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.74 +0.05 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.52 +0.05 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.30 +0.05 38 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.13 +0.03 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.96 +0.04 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.80 +0.02 40 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.66 +0.01 39 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.54 0.00 39 0 7 0
28MAY26 7.50 C 0.00 0.00 0.00 0.45 +0.01 40 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.37 +0.01 40 0 6 0
28MAY26 8.00 C 0.00 0.00 0.00 0.29 0.00 40 0 8 0
28MAY26 8.25 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.18 0.00 40 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.09 0.00 40 0 50 0
28MAY26 9.50 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.05 +0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.96 +0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.77 +0.05 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.59 +0.06 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.49 +0.06 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 +0.02 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 +0.01 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.20 +0.02 35 0 12 0
29JUN26 5.25 C 0.00 0.00 0.00 1.99 +0.02 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 +0.02 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 +0.02 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.38 +0.02 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.20 +0.02 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.03 +0.01 39 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 -0.01 39 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.76 +0.02 39 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.64 +0.02 39 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.54 +0.01 39 0 1,061 0
29JUN26 7.75 C 0.00 0.00 0.00 0.45 +0.01 39 0 49 0
29JUN26 8.00 C 0.00 0.00 0.00 0.38 +0.01 40 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.32 +0.01 40 0 77 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 0.00 41 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 0.00 41 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.24 +0.06 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.15 +0.07 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.05 +0.06 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.95 +0.05 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.86 +0.05 43 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.77 +0.05 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.69 +0.03 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.56 -0.01 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 +0.02 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 +0.02 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 +0.01 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 +0.04 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 +0.03 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 +0.03 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.55 +0.01 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 +0.02 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 -0.01 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.11 +0.04 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.00 +0.03 40 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 +0.01 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 +0.01 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 +0.01 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 +0.01 40 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.53 +0.01 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 +0.02 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.75 +0.03 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.68 +0.04 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.60 +0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.52 +0.05 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.44 +0.05 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 +0.03 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.06 +0.04 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.87 +0.01 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.70 +0.02 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 +0.02 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 +0.05 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 +0.01 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.17 +0.01 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.06 +0.01 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 +0.02 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.86 +0.01 39 0 3 0
30DEC26 8.00 C 0.77 0.77 0.77 0.78 +0.01 39 1 3 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.70 +0.01 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.64 +0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 +0.01 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 +0.02 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.43 +0.02 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.39 +0.02 40 0 0 0
TOTAL CALL 34 10,319 +1
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 219 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 209 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 199 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 175 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 152 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 108 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 124 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 338 0
26FEB26 6.75 P 0.02 0.02 0.02 0.01 -0.04 43 2 322 +1
26FEB26 7.00 P 0.09 0.09 0.09 0.06 -0.07 44 5 440 0
26FEB26 7.25 P 0.00 0.00 0.00 0.18 -0.10 42 0 257 0
26FEB26 7.50 P 0.00 0.00 0.00 0.39 -0.09 49 0 254 0
26FEB26 7.75 P 0.00 0.00 0.00 0.64 -0.08 70 0 96 0
26FEB26 8.00 P 0.00 0.00 0.00 0.89 -0.07 89 0 38 0
26FEB26 8.25 P 0.00 0.00 0.00 1.14 -0.07 106 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.39 -0.09 123 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.64 -0.08 138 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.89 -0.07 153 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.14 -0.08 166 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.38 -0.08 161 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.64 -0.07 193 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 53 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 126 0
30MAR26 6.00 P 0.04 0.04 0.04 0.04 -0.02 43 50 376 +50
30MAR26 6.25 P 0.00 0.00 0.00 0.08 -0.02 44 0 127 0
30MAR26 6.50 P 0.13 0.13 0.13 0.13 -0.03 43 2 166 +2
30MAR26 6.75 P 0.00 0.00 0.00 0.21 -0.03 43 0 129 0
30MAR26 7.00 P 0.30 0.30 0.30 0.32 -0.03 44 150 209 +149
30MAR26 7.25 P 0.00 0.00 0.00 0.45 -0.03 44 0 64 0
30MAR26 7.50 P 0.00 0.00 0.00 0.61 -0.04 45 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 0.79 -0.03 46 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.98 -0.10 45 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.20 -0.06 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.44 -0.04 51 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.67 -0.05 52 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.90 -0.06 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.15 -0.07 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.41 -0.05 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.64 -0.07 61 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 43 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 0.00 44 0 25 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 -0.01 42 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29APR26 6.25 P 0.16 0.16 0.16 0.16 -0.02 43 30 129 +30
29APR26 6.50 P 0.22 0.23 0.22 0.23 -0.01 42 6 32 +6
29APR26 6.75 P 0.32 0.32 0.32 0.32 -0.02 42 1 101 +1
29APR26 7.00 P 0.00 0.00 0.00 0.43 -0.02 42 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.57 -0.02 43 0 347 0
29APR26 7.50 P 0.00 0.00 0.00 0.72 -0.03 43 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 0.89 -0.01 43 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 1.06 -0.05 42 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.28 -0.07 45 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.47 -0.08 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.72 -0.05 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.94 -0.09 47 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.18 -0.04 49 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.42 -0.05 51 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.65 -0.06 50 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28MAY26 5.75 P 0.11 0.11 0.11 0.09 -0.03 40 10 35 +10
28MAY26 6.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.20 -0.04 40 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.28 -0.05 40 0 7 0
28MAY26 6.75 P 0.39 0.39 0.39 0.38 -0.05 40 6 206 +6
28MAY26 7.00 P 0.00 0.00 0.00 0.50 -0.04 40 0 208 0
28MAY26 7.25 P 0.00 0.00 0.00 0.64 -0.05 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.79 -0.04 41 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.96 -0.02 42 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 1.09 -0.07 38 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 1.34 -0.01 43 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.55 -0.05 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.76 -0.07 44 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.94 -0.09 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.22 -0.04 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.42 -0.08 43 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.66 -0.08 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 40 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 -0.02 41 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 -0.02 41 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.28 -0.03 41 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.37 -0.02 41 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.47 -0.03 41 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 -0.04 41 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.72 -0.03 41 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.87 -0.04 41 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 -0.03 41 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.21 -0.04 41 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 -0.07 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.59 -0.04 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.80 -0.06 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 -0.02 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 -0.05 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.49 -0.01 46 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.72 -0.03 47 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 -0.01 35 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.35 -0.03 41 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 -0.02 41 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.65 -0.02 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 -0.02 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.90 -0.03 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.05 -0.03 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 -0.03 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 -0.03 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.55 -0.04 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.75 -0.03 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 -0.03 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 -0.05 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 -0.01 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.55 -0.05 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.78 -0.04 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.01 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 -0.01 41 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 -0.02 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 -0.02 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 -0.01 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 -0.02 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 -0.01 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.05 -0.01 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.19 -0.01 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.34 -0.02 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.50 -0.03 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.68 -0.02 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 -0.02 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.06 -0.03 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 -0.03 41 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.44 -0.05 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 -0.05 40 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.87 -0.02 41 0 0 0
TOTAL PUT 262 14,276 +255
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$ 109.60
26FEB26 77.50 C 0.00 0.00 0.00 32.12 +0.48 120 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 29.62 +0.48 106 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 27.12 +0.48 93 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 24.62 +0.48 77 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 22.12 +0.48 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 19.62 +0.47 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 17.12 +0.46 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 14.63 +0.42 60 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 12.17 +0.36 63 0 15 0
26FEB26 100.00 C 10.00 10.00 10.00 9.76 -0.01 63 1 81 -1
26FEB26 102.50 C 0.00 0.00 0.00 7.48 +0.09 63 0 27 0
26FEB26 105.00 C 0.00 0.00 0.00 5.43 -0.06 63 0 81 0
26FEB26 107.50 C 5.40 5.80 3.80 3.74 -0.19 64 6 60 -2
26FEB26 110.00 C 4.10 4.10 2.44 2.26 -0.38 61 24 91 -11
26FEB26 112.50 C 2.38 3.00 1.85 1.37 -0.38 63 20 38 -19
26FEB26 115.00 C 0.00 0.00 0.00 0.74 -0.32 63 0 82 0
26FEB26 117.50 C 1.12 1.12 0.54 0.36 -0.25 63 7 50 +3
26FEB26 120.00 C 0.65 0.71 0.65 0.16 -0.17 63 7 67 -1
26FEB26 122.50 C 0.00 0.00 0.00 0.07 -0.10 63 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 0.03 -0.06 64 0 20 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 -0.03 64 0 16 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 110 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 32.45 +0.43 56 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 30.04 +0.41 56 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 27.67 +0.37 56 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 25.36 +0.35 56 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 23.11 +0.31 56 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 20.93 +0.26 56 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 18.85 +0.21 56 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 16.87 +0.17 56 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 15.00 +0.11 56 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 13.26 +0.10 56 0 7 0
30MAR26 102.50 C 0.00 0.00 0.00 11.64 +0.07 56 0 19 0
30MAR26 105.00 C 0.00 0.00 0.00 10.15 -0.06 56 0 7 0
30MAR26 107.50 C 0.00 0.00 0.00 8.82 +0.20 56 0 1 0
30MAR26 110.00 C 8.60 8.60 7.98 7.50 -0.32 55 3 58 -1
30MAR26 112.50 C 0.00 0.00 0.00 6.47 -0.10 56 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 5.58 -0.09 56 0 49 0
30MAR26 117.50 C 0.00 0.00 0.00 4.81 -0.09 57 0 92 0
30MAR26 120.00 C 0.00 0.00 0.00 4.05 -0.15 57 0 89 0
30MAR26 122.50 C 3.53 3.53 3.53 3.38 -0.16 57 1 78 0
30MAR26 125.00 C 0.00 0.00 0.00 2.81 -0.16 57 0 106 0
30MAR26 127.50 C 0.00 0.00 0.00 2.33 -0.15 57 0 0 0
30MAR26 130.00 C 2.31 2.31 2.31 1.92 -0.14 57 2 15 -2
30MAR26 132.50 C 0.00 0.00 0.00 1.57 -0.14 56 0 16 0
30MAR26 135.00 C 2.05 2.05 2.05 1.28 -0.13 56 1 13 0
30MAR26 137.50 C 0.00 0.00 0.00 1.01 -0.11 56 0 15 0
30MAR26 140.00 C 1.43 1.43 1.43 0.82 -0.12 56 2 6 +2
30MAR26 142.50 C 0.00 0.00 0.00 0.66 -0.09 56 0 0 0
30MAR26 145.00 C 0.93 0.93 0.93 0.53 -0.08 56 5 14 +5
29APR26 77.50 C 0.00 0.00 0.00 33.17 +0.41 56 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.93 +0.39 56 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 28.75 +0.37 56 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.64 +0.35 56 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.61 +0.32 56 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 22.66 +0.30 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 20.79 +0.26 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 19.03 +0.25 56 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 17.35 +0.21 56 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 15.78 +0.19 56 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 14.31 +0.32 56 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 12.93 +0.05 56 0 12 0
29APR26 107.50 C 0.00 0.00 0.00 11.58 -0.14 56 0 18 0
29APR26 110.00 C 11.12 11.12 11.12 10.44 -0.04 56 1 49 0
29APR26 112.50 C 0.00 0.00 0.00 9.39 -0.05 56 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 8.45 -0.05 56 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 7.59 -0.07 57 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 6.83 0.00 57 0 41 0
29APR26 122.50 C 0.00 0.00 0.00 6.09 +0.02 57 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 5.40 +0.02 57 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 4.77 +0.01 57 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 4.21 0.00 57 0 16 0
29APR26 132.50 C 0.00 0.00 0.00 3.70 -0.01 57 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 3.25 -0.02 57 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 2.77 -0.02 56 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 2.42 -0.10 56 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 2.12 -0.02 56 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.85 -0.02 56 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 33.96 +0.40 55 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 31.84 +0.38 55 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.79 +0.37 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.81 +0.35 55 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 25.90 +0.33 55 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 24.08 +0.31 55 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.33 +0.29 55 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.67 +0.27 55 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 19.17 +0.24 56 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 18.13 +0.68 58 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 16.20 +0.21 55 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 14.89 +0.23 55 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 13.49 -0.06 54 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 12.51 +0.04 55 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 11.45 0.00 55 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 10.48 -0.03 55 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 9.61 -0.05 56 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 8.81 +0.01 56 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 8.09 +0.09 56 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 7.34 +0.08 56 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 6.65 +0.07 56 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 6.02 +0.06 56 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 5.44 +0.05 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.88 +0.26 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.87 +0.23 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.93 +0.20 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.05 +0.17 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.25 +0.14 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.52 +0.11 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 23.87 +0.08 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 22.30 +0.06 55 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.80 +0.03 55 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.37 0.00 55 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 18.02 -0.03 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 16.75 -0.05 55 0 5 0
29JUN26 107.50 C 0.00 0.00 0.00 15.46 +0.03 54 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 14.54 -0.04 55 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 13.51 -0.05 55 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 12.55 -0.06 55 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 11.56 -0.17 55 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 10.80 -0.10 56 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 9.96 -0.19 56 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 9.25 -0.16 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 8.52 -0.17 56 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.85 -0.17 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 7.22 -0.18 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.64 -0.18 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.92 -0.18 55 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 5.44 -0.17 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 4.99 -0.18 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.58 -0.17 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.73 +0.35 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.95 +0.33 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 34.24 +0.32 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 32.58 +0.30 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.99 +0.29 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 29.46 +0.28 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.99 +0.27 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 26.58 +0.25 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.23 +0.24 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 23.94 +0.23 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 22.70 +0.21 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.52 +0.20 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.39 +0.19 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.19 -0.04 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.21 -0.04 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.50 -0.07 56 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 16.61 -0.08 56 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 15.78 -0.05 56 0 48 0
29SEP26 122.50 C 0.00 0.00 0.00 14.99 +0.11 56 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 14.08 -0.07 56 0 15 0
29SEP26 127.50 C 0.00 0.00 0.00 13.52 +0.12 56 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 12.78 +0.11 56 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 12.08 +0.10 56 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 11.42 +0.09 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 10.79 +0.08 56 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 10.20 +0.08 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.35 +0.07 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.84 +0.07 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.11 +0.35 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.47 +0.34 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.88 +0.32 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.35 +0.31 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.88 +0.30 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 32.45 +0.28 55 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 31.08 +0.27 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 29.77 +0.27 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.50 +0.26 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 27.28 +0.25 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.11 +0.24 55 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 24.98 +0.22 55 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 23.90 +0.21 55 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 22.84 -0.01 55 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 21.83 -0.27 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.92 0.00 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.02 -0.15 55 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 19.43 -0.11 55 0 11 0
30DEC26 122.50 C 0.00 0.00 0.00 18.65 -0.04 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.90 +0.03 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.18 +0.09 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.48 +0.14 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.76 +0.13 56 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 15.07 +0.13 56 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 14.41 +0.12 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.78 +0.11 56 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 13.18 +0.11 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.60 +0.10 56 0 0 0
TOTAL CALL 80 2,914 -27
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 115 0 46 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 52 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.02 72 0 21 0
26FEB26 95.00 P 0.05 0.05 0.05 0.02 -0.05 67 2 36 0
26FEB26 97.50 P 0.09 0.09 0.09 0.05 -0.11 64 1 33 -1
26FEB26 100.00 P 0.00 0.00 0.00 0.14 -0.22 63 0 107 0
26FEB26 102.50 P 0.00 0.00 0.00 0.36 -0.37 63 0 58 0
26FEB26 105.00 P 0.78 0.82 0.78 0.82 -0.50 63 2 35 +1
26FEB26 107.50 P 1.49 1.60 1.40 1.58 -0.64 63 15 35 +5
26FEB26 110.00 P 2.55 2.55 2.55 2.76 -0.71 64 1 34 -1
26FEB26 112.50 P 0.00 0.00 0.00 4.33 -0.57 65 0 35 0
26FEB26 115.00 P 0.00 0.00 0.00 6.09 -0.90 62 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 8.23 -0.72 63 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 10.53 -0.65 62 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 12.95 -0.58 63 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 15.41 -0.54 62 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 17.90 -0.51 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 20.40 -0.50 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 22.90 -0.50 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 25.40 -0.50 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 27.90 -0.50 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 30.40 -0.50 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 32.90 -0.50 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 35.40 -0.50 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.13 -0.06 56 0 2 0
30MAR26 80.00 P 0.00 0.00 0.00 0.22 -0.08 56 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 0.34 -0.11 56 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.54 -0.12 56 0 20 0
30MAR26 87.50 P 0.00 0.00 0.00 0.77 -0.14 56 0 17 0
30MAR26 90.00 P 1.12 1.12 1.10 1.13 -0.14 56 19 525 -1
30MAR26 92.50 P 1.18 1.45 1.18 1.48 -0.25 56 18 19 +16
30MAR26 95.00 P 1.46 1.93 1.46 1.99 -0.27 56 16 51 0
30MAR26 97.50 P 2.00 2.00 2.00 2.60 -0.31 55 1 32 +1
30MAR26 100.00 P 3.25 3.25 3.25 3.30 -0.40 55 5 32 +5
30MAR26 102.50 P 0.00 0.00 0.00 4.23 -0.37 56 0 10 0
30MAR26 105.00 P 5.20 5.20 5.20 5.28 -0.31 56 5 49 +5
30MAR26 107.50 P 0.00 0.00 0.00 6.45 -0.33 56 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 7.78 -0.34 57 0 43 0
30MAR26 112.50 P 0.00 0.00 0.00 9.12 -0.47 56 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 10.69 -0.51 56 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 11.90 -0.61 53 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 13.64 -0.61 53 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 15.91 -0.67 56 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 17.86 -0.63 56 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 19.89 -0.62 56 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 21.98 -0.63 56 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 24.17 -0.60 56 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 26.37 -0.61 56 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 28.66 -0.59 56 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 30.96 -0.59 56 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 33.33 -0.56 56 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 35.70 -0.56 56 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.68 -0.07 56 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.93 -0.10 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 1.23 -0.12 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 1.62 -0.13 56 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 2.08 -0.16 56 0 21 0
29APR26 90.00 P 0.00 0.00 0.00 2.62 -0.08 56 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 3.18 -0.23 55 0 22 0
29APR26 95.00 P 0.00 0.00 0.00 3.89 -0.25 56 0 8 0
29APR26 97.50 P 0.00 0.00 0.00 4.69 -0.28 55 0 4 0
29APR26 100.00 P 5.35 5.35 5.35 5.63 -0.27 56 1 58 -1
29APR26 102.50 P 0.00 0.00 0.00 6.66 -0.28 56 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 7.79 -0.28 56 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 9.03 -0.28 56 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 10.37 -0.27 56 0 30 0
29APR26 112.50 P 0.00 0.00 0.00 11.89 -0.29 57 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 13.44 -0.28 57 0 30 0
29APR26 117.50 P 0.00 0.00 0.00 15.06 -0.30 57 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 16.53 -0.62 56 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 18.30 -0.62 56 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 20.11 -0.79 56 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 22.00 -0.48 56 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 23.97 -0.48 56 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 25.95 -0.48 56 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 28.04 -0.50 56 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 30.15 -0.50 56 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 32.30 -0.50 56 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 34.52 -0.50 56 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 36.74 -0.50 56 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 1.30 -0.07 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 1.68 -0.09 55 0 2 0
28MAY26 82.50 P 0.00 0.00 0.00 2.08 -0.13 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 2.61 -0.13 55 0 0 0
28MAY26 87.50 P 3.00 3.00 3.00 3.16 -0.17 55 1 30 -1
28MAY26 90.00 P 0.00 0.00 0.00 3.83 -0.07 55 0 47 0
28MAY26 92.50 P 0.00 0.00 0.00 4.44 -0.24 54 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 5.27 -0.24 54 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 6.17 -0.25 54 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 7.18 -0.26 54 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 8.29 -0.25 55 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 9.48 -0.26 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 10.74 -0.24 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 12.10 -0.24 55 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 13.62 -0.32 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 15.12 -0.37 55 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 16.73 -0.39 56 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 18.30 -0.37 55 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 19.96 -0.39 55 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 21.77 -0.40 55 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 23.60 -0.40 55 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 25.44 -0.43 55 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 27.42 -0.43 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.05 -0.20 55 0 20 0
29JUN26 80.00 P 0.00 0.00 0.00 2.50 -0.27 55 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 3.05 -0.27 55 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 3.60 -0.37 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 4.21 -0.47 54 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 5.04 -0.24 55 0 5 0
29JUN26 92.50 P 0.00 0.00 0.00 5.86 -0.28 54 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 6.76 -0.25 54 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 7.83 -0.27 55 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 8.91 -0.29 55 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 10.06 -0.29 55 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 11.29 -0.30 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 12.57 -0.34 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 13.88 -0.43 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 15.35 -0.42 55 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 16.95 -0.37 55 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 18.55 -0.37 56 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 20.21 -0.38 56 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 21.93 -0.39 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 23.31 -0.64 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 25.15 -0.64 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 26.99 -0.64 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 28.84 -0.64 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 30.79 -0.65 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 32.79 -0.65 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 34.79 -0.65 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 36.81 -0.65 55 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 38.94 -0.64 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.33 -0.15 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.07 -0.15 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.81 -0.16 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 6.59 -0.19 55 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 7.51 -0.19 55 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 8.21 -0.16 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 9.27 -0.07 55 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.27 -0.15 54 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 11.38 -0.12 54 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 12.57 -0.06 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 13.82 -0.09 55 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 15.13 -0.33 55 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 16.51 -0.34 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 17.95 -0.34 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 19.44 -0.35 55 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 20.98 -0.36 55 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 22.58 -0.36 55 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 24.22 -0.37 56 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 25.91 -0.38 56 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 27.65 -0.38 56 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.43 -0.39 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.94 -0.38 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 32.79 -0.40 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 34.66 -0.40 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 36.54 -0.39 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 38.42 -0.39 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 40.34 -0.42 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 42.35 -0.43 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.25 -0.14 55 0 22 0
30DEC26 80.00 P 0.00 0.00 0.00 7.02 -0.14 55 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 7.92 -0.17 55 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 8.86 -0.17 55 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 9.52 -0.23 54 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 10.49 -0.20 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.60 -0.20 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.71 -0.20 53 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 13.82 -0.21 53 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 15.02 -0.24 53 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 16.48 -0.08 54 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 17.85 -0.02 54 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 19.09 -0.19 54 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 20.79 -0.33 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 22.29 -0.35 54 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 23.82 -0.38 54 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 25.42 -0.41 54 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 27.06 -0.32 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 28.74 -0.33 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.46 -0.33 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.22 -0.34 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.01 -0.40 55 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 35.84 -0.40 55 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.69 -0.41 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 39.59 -0.40 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 41.50 -0.42 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 43.45 -0.42 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 45.43 -0.41 56 0 8 0
TOTAL PUT 87 3,265 +28
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$ 152.20
26FEB26 80.00 C 73.03 73.23 72.83 72.33 +5.19 308 100 1,029 -61
26FEB26 82.50 C 0.00 0.00 0.00 69.72 +5.08 188 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 67.55 +5.24 330 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 64.72 +5.08 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 62.21 +5.07 0 0 250 0
26FEB26 92.50 C 0.00 0.00 0.00 59.90 +5.26 261 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 57.48 +5.34 263 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 54.72 +5.10 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 52.39 +5.24 222 0 43 0
26FEB26 102.50 C 0.00 0.00 0.00 49.72 +5.07 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 47.22 +5.07 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 44.85 +4.82 180 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 42.34 +5.19 167 0 5 0
26FEB26 112.50 C 0.00 0.00 0.00 39.89 +5.24 166 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 37.24 +4.64 113 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 34.85 +5.20 138 0 203 0
26FEB26 120.00 C 32.40 32.40 32.40 32.40 +5.24 136 3 200 0
26FEB26 122.50 C 29.85 29.85 29.85 29.85 +5.19 119 4 88 -4
26FEB26 125.00 C 0.00 0.00 0.00 27.42 +5.25 118 0 60 0
26FEB26 127.50 C 0.00 0.00 0.00 24.73 +5.05 55 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 22.23 +4.51 0 0 8 0
26FEB26 132.50 C 19.80 19.80 19.80 20.03 +4.80 96 1 13 -1
26FEB26 135.00 C 17.02 17.08 17.02 17.24 +4.43 50 80 457 -59
26FEB26 137.50 C 0.00 0.00 0.00 15.04 +4.54 76 0 3 0
26FEB26 140.00 C 10.80 13.08 10.80 12.32 +3.96 50 5 833 0
26FEB26 142.50 C 0.00 0.00 0.00 9.86 +3.57 44 0 609 0
26FEB26 145.00 C 5.69 8.60 5.69 7.87 +3.09 54 16 1,733 -10
26FEB26 147.50 C 4.81 6.54 4.81 5.89 +2.47 54 243 3,585 -115
26FEB26 150.00 C 2.30 4.80 2.30 4.00 +1.65 50 430 2,947 +44
26FEB26 152.50 C 2.99 3.25 2.15 2.60 +1.06 49 1,289 2,913 -48
26FEB26 155.00 C 1.45 2.12 1.29 1.60 +0.63 49 1,555 3,502 -124
26FEB26 157.50 C 0.90 1.30 0.80 0.91 +0.33 49 2,385 5,426 +62
26FEB26 160.00 C 0.55 0.80 0.48 0.51 +0.17 50 2,175 8,923 +802
26FEB26 162.50 C 0.34 0.51 0.33 0.25 +0.06 50 1,085 3,778 -121
26FEB26 165.00 C 0.24 0.31 0.19 0.12 +0.02 50 413 12,354 +281
26FEB26 167.50 C 0.17 0.21 0.17 0.05 0.00 50 44 3,366 -2
26FEB26 170.00 C 0.22 0.22 0.10 0.02 -0.01 50 238 7,151 -32
26FEB26 172.50 C 0.08 0.12 0.08 0.01 -0.01 52 174 2,950 +52
26FEB26 175.00 C 0.17 0.17 0.05 0.01 0.00 57 1,139 16,344 -144
26FEB26 177.50 C 0.07 0.08 0.06 0.01 0.00 62 156 2,424 -2
26FEB26 180.00 C 0.09 0.09 0.05 0.01 0.00 67 130 8,163 -8
26FEB26 182.50 C 0.05 0.06 0.05 0.01 0.00 72 43 2,472 -43
26FEB26 185.00 C 0.05 0.05 0.03 0.01 0.00 77 54 2,636 -32
26FEB26 187.50 C 0.04 0.04 0.04 0.01 0.00 82 43 2,875 -43
26FEB26 190.00 C 0.02 0.04 0.01 0.01 0.00 87 81 4,355 -64
26FEB26 192.50 C 0.03 0.04 0.03 0.01 0.00 91 22 1,870 0
26FEB26 195.00 C 0.03 0.04 0.03 0.01 0.00 96 15 3,252 -15
26FEB26 197.50 C 0.03 0.03 0.03 0.01 0.00 100 3 610 -3
26FEB26 200.00 C 0.08 0.08 0.04 0.01 0.00 104 20 2,665 -18
26FEB26 205.00 C 0.03 0.03 0.03 0.01 0.00 113 40 751 -40
26FEB26 210.00 C 0.01 0.03 0.01 0.01 0.00 121 30 1,608 -30
26FEB26 215.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,334 0
26FEB26 220.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,586 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 144 0 156 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 151 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 159 0 157 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 165 0 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 172 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 179 0 430 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 185 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 191 0 60 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 197 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 203 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 209 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 215 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 221 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 226 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 231 0 275 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 237 0 170 0
27FEB26 125.00 C 0.00 0.00 0.00 27.42 - 101 0 0 -
27FEB26 127.50 C 0.00 0.00 0.00 24.98 - 97 0 0 -
27FEB26 130.00 C 0.00 0.00 0.00 22.24 - 0 0 0 -
27FEB26 132.50 C 0.00 0.00 0.00 20.08 +4.85 85 0 0 0
27FEB26 135.00 C 0.00 0.00 0.00 17.61 +4.80 78 0 0 0
27FEB26 137.50 C 15.08 15.08 15.08 15.04 +4.54 65 20 41 0
27FEB26 140.00 C 12.05 12.05 12.05 12.58 +4.20 57 26 1 -26
27FEB26 142.50 C 0.00 0.00 0.00 10.37 +3.70 57 0 0 0
27FEB26 145.00 C 7.75 8.30 7.75 8.14 +3.10 53 44 30 +30
27FEB26 147.50 C 5.36 6.46 5.26 5.89 +2.21 46 121 406 +11
27FEB26 150.00 C 3.86 5.10 3.60 4.34 +1.74 48 234 159 +49
27FEB26 152.50 C 2.77 3.50 2.66 3.02 +1.27 49 71 164 +14
27FEB26 155.00 C 1.70 2.37 1.70 1.95 +0.80 48 746 459 +177
27FEB26 157.50 C 1.16 1.62 1.08 1.20 +0.47 48 377 607 +30
27FEB26 160.00 C 0.72 1.05 0.72 0.69 +0.25 48 694 780 +356
27FEB26 162.50 C 0.53 0.63 0.48 0.37 +0.11 48 172 383 -9
27FEB26 165.00 C 0.28 0.41 0.28 0.19 +0.04 48 155 727 +89
27FEB26 167.50 C 0.23 0.25 0.20 0.09 +0.01 48 155 201 +154
27FEB26 170.00 C 0.17 0.18 0.13 0.05 0.00 49 55 102 -17
27FEB26 172.50 C 0.10 0.14 0.10 0.02 -0.01 48 13 13 +13
27FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
06MAR26 125.00 C 0.00 0.00 0.00 27.42 - 56 0 0 -
06MAR26 127.50 C 0.00 0.00 0.00 24.98 - 55 0 0 -
06MAR26 130.00 C 0.00 0.00 0.00 22.40 - 45 0 0 -
06MAR26 132.50 C 0.00 0.00 0.00 20.08 - 49 0 0 -
06MAR26 135.00 C 0.00 0.00 0.00 17.62 - 45 0 0 -
06MAR26 137.50 C 0.00 0.00 0.00 15.33 - 45 0 0 -
06MAR26 140.00 C 0.00 0.00 0.00 13.37 - 49 0 0 -
06MAR26 142.50 C 11.00 11.00 11.00 11.26 - 47 1 1 -
06MAR26 145.00 C 9.46 9.46 9.46 9.31 - 46 1 1 -
06MAR26 147.50 C 0.00 0.00 0.00 7.29 - 43 0 0 -
06MAR26 150.00 C 5.60 6.15 5.60 6.03 - 45 22 11 -
06MAR26 152.50 C 4.29 5.20 4.29 4.65 - 44 130 130 -
06MAR26 155.00 C 3.41 4.19 3.41 3.61 - 45 141 106 -
06MAR26 157.50 C 2.66 3.10 2.65 2.78 - 46 106 89 -
06MAR26 160.00 C 1.90 2.50 1.82 2.04 - 45 386 338 -
06MAR26 162.50 C 1.35 1.83 1.35 1.47 - 45 125 95 -
06MAR26 165.00 C 1.00 1.42 1.00 1.03 - 45 337 246 -
06MAR26 167.50 C 0.73 1.05 0.64 0.71 - 45 1,199 1,138 -
06MAR26 170.00 C 0.82 0.82 0.63 0.48 - 45 799 733 -
30MAR26 65.00 C 0.00 0.00 0.00 87.67 +5.38 133 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 86.54 +6.74 177 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 82.70 +5.39 124 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 80.38 +4.97 128 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 77.67 +5.35 111 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 75.61 +5.78 126 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 72.42 +5.08 63 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 71.64 +6.80 140 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 67.71 +5.36 94 0 20 0
30MAR26 87.50 C 66.15 66.15 66.15 64.94 +5.08 55 1 11 0
30MAR26 90.00 C 0.00 0.00 0.00 64.23 +6.86 125 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 60.24 +4.52 82 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 59.18 +6.80 113 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 55.49 +5.87 83 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 53.32 +5.91 87 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 50.35 +5.42 70 0 856 0
30MAR26 105.00 C 48.50 48.50 48.50 47.89 +5.43 68 10 1,170 -10
30MAR26 107.50 C 45.66 45.66 45.66 45.44 +4.76 65 1 2,169 -1
30MAR26 110.00 C 0.00 0.00 0.00 42.97 +5.57 62 0 4,030 0
30MAR26 112.50 C 0.00 0.00 0.00 40.54 +4.35 60 0 1,754 0
30MAR26 115.00 C 0.00 0.00 0.00 38.12 +4.74 58 0 1,287 0
30MAR26 117.50 C 35.53 35.53 35.53 36.28 +5.26 65 40 730 0
30MAR26 120.00 C 0.00 0.00 0.00 32.64 +4.21 37 0 2,942 0
30MAR26 122.50 C 0.00 0.00 0.00 30.91 +5.86 52 0 688 0
30MAR26 125.00 C 28.92 28.92 28.92 29.00 +5.80 55 4 6,496 +4
30MAR26 127.50 C 0.00 0.00 0.00 26.46 +4.36 51 0 900 0
30MAR26 130.00 C 0.00 0.00 0.00 23.21 +3.23 38 0 15,399 0
30MAR26 132.50 C 0.00 0.00 0.00 21.38 +3.39 42 0 283 0
30MAR26 135.00 C 19.90 19.90 19.90 19.26 +3.46 41 1 5,635 -1
30MAR26 137.50 C 0.00 0.00 0.00 17.32 +3.16 41 0 1,427 0
30MAR26 140.00 C 16.20 16.50 16.20 15.83 +3.29 44 2 11,291 0
30MAR26 142.50 C 14.10 14.60 14.10 14.08 +3.00 44 14 432 0
30MAR26 145.00 C 12.00 13.14 12.00 12.46 +2.63 44 507 4,193 -326
30MAR26 147.50 C 10.50 11.60 10.50 11.01 +2.45 44 4 1,616 -4
30MAR26 150.00 C 8.97 10.23 8.97 9.76 +2.27 45 1,562 11,742 +102
30MAR26 152.50 C 7.96 9.01 7.96 8.44 +1.99 44 425 5,289 +186
30MAR26 155.00 C 6.70 8.00 6.70 7.48 +1.95 45 288 3,544 -12
30MAR26 157.50 C 6.00 6.94 6.00 6.45 +1.73 45 206 3,733 +19
30MAR26 160.00 C 5.20 6.08 5.20 5.53 +1.53 45 1,038 20,189 +168
30MAR26 162.50 C 4.70 5.25 4.68 4.71 +1.34 45 431 4,469 -35
30MAR26 165.00 C 3.95 4.52 3.90 3.98 +1.15 45 1,017 19,979 -307
30MAR26 167.50 C 3.49 3.93 3.48 3.36 +1.00 45 287 12,940 +53
30MAR26 170.00 C 2.90 3.37 2.67 2.81 +0.85 44 1,119 20,697 +287
30MAR26 172.50 C 2.51 2.91 2.51 2.34 +0.72 44 187 9,174 +106
30MAR26 175.00 C 2.10 2.50 2.10 1.94 +0.61 44 610 18,026 +3
30MAR26 177.50 C 1.96 2.15 1.91 1.60 +0.51 44 352 7,411 -60
30MAR26 180.00 C 1.12 1.84 1.12 1.31 +0.42 44 339 16,401 +111
30MAR26 182.50 C 1.44 1.55 1.42 1.07 +0.35 44 19 6,634 0
30MAR26 185.00 C 1.10 1.37 1.10 0.87 +0.29 44 148 7,586 +58
30MAR26 187.50 C 1.07 1.20 1.04 0.71 +0.24 44 287 3,950 +207
30MAR26 190.00 C 0.88 1.02 0.88 0.57 +0.19 44 97 17,069 -5
30MAR26 192.50 C 0.82 0.88 0.80 0.46 +0.16 44 55 5,956 +51
30MAR26 195.00 C 0.72 0.79 0.71 0.36 +0.12 44 93 3,179 -8
30MAR26 197.50 C 0.67 0.69 0.61 0.29 +0.10 44 61 1,506 +44
30MAR26 200.00 C 0.54 0.61 0.54 0.23 +0.08 44 378 14,916 +162
30MAR26 205.00 C 0.50 0.50 0.43 0.14 +0.05 44 11 2,615 +1
30MAR26 210.00 C 0.00 0.00 0.00 0.09 +0.03 44 0 2,776 0
30MAR26 215.00 C 0.32 0.32 0.29 0.06 +0.02 45 11 4,046 +3
30MAR26 220.00 C 0.27 0.31 0.24 0.04 +0.02 45 243 1,678 -13
30MAR26 225.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 2,771 0
30MAR26 230.00 C 0.20 0.21 0.18 0.01 0.00 44 225 1,069 +225
30MAR26 235.00 C 0.15 0.15 0.15 0.01 0.00 46 65 370 -44
30MAR26 240.00 C 0.15 0.15 0.15 0.01 0.00 48 100 4,376 +100
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
30MAR26 250.00 C 0.11 0.11 0.11 0.01 0.00 52 10 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 220 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 55 0 171 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 479 0
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 62 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 203 0
30MAR26 290.00 C 0.03 0.03 0.03 0.01 0.00 66 30 1,577 -30
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 935 0
29APR26 80.00 C 0.00 0.00 0.00 72.60 +5.26 0 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 71.64 +6.80 100 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 67.71 +5.36 58 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 65.56 +5.67 71 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 64.23 +6.86 89 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 61.98 +6.26 88 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 59.35 +6.89 83 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 55.49 +5.47 55 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 53.35 +5.86 60 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 50.66 +5.73 53 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 47.89 +4.93 43 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 45.93 +5.25 52 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 43.60 +4.67 52 0 32 0
29APR26 112.50 C 0.00 0.00 0.00 41.22 +5.03 50 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 38.83 +5.45 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 36.50 +5.45 47 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 34.73 +4.75 51 0 32 0
29APR26 122.50 C 32.19 32.19 32.19 31.88 +5.35 45 3 3 +3
29APR26 125.00 C 0.00 0.00 0.00 29.66 +5.27 44 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 28.07 +5.76 47 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 25.34 +4.63 42 0 5 0
29APR26 132.50 C 0.00 0.00 0.00 23.98 +4.07 45 0 1 0
29APR26 135.00 C 0.00 0.00 0.00 22.06 +4.05 45 0 124 0
29APR26 137.50 C 19.60 19.60 19.60 19.05 +2.54 38 1 83 -1
29APR26 140.00 C 18.00 18.00 18.00 17.41 +2.45 39 2 439 0
29APR26 142.50 C 0.00 0.00 0.00 16.84 +3.42 43 0 341 0
29APR26 145.00 C 14.80 14.96 14.80 14.72 +2.57 41 52 1,561 +50
29APR26 147.50 C 13.00 13.00 13.00 13.35 +2.48 41 3 963 0
29APR26 150.00 C 11.57 12.38 11.57 12.03 +2.29 41 250 1,054 +36
29APR26 152.50 C 10.32 11.29 10.32 10.98 +2.30 42 205 688 +203
29APR26 155.00 C 9.84 10.10 9.84 9.87 +2.16 42 45 6,094 +17
29APR26 157.50 C 9.00 9.00 8.90 8.82 +2.00 42 7 564 +5
29APR26 160.00 C 7.57 8.15 7.57 7.88 +1.86 42 74 2,419 +20
29APR26 162.50 C 6.78 7.29 6.78 7.08 +1.78 42 40 1,337 -1
29APR26 165.00 C 6.23 6.61 6.22 6.31 +1.66 42 112 2,950 +24
29APR26 167.50 C 5.90 5.90 5.90 5.57 +1.50 42 30 1,303 -22
29APR26 170.00 C 4.72 5.38 4.72 4.91 +1.36 42 249 4,622 -1
29APR26 172.50 C 4.76 4.76 4.60 4.31 +1.22 42 31 3,429 -5
29APR26 175.00 C 4.25 4.25 4.17 3.78 +1.10 42 76 1,602 +11
29APR26 177.50 C 3.78 3.78 3.78 3.30 +0.98 42 2 376 0
29APR26 180.00 C 3.00 3.49 3.00 2.87 +0.87 42 132 5,737 -7
29APR26 182.50 C 0.00 0.00 0.00 2.50 +0.78 42 0 384 0
29APR26 185.00 C 2.55 2.73 2.55 2.17 +0.69 42 29 802 +7
29APR26 187.50 C 2.41 2.41 2.41 1.87 +0.60 42 77 839 +77
29APR26 190.00 C 2.12 2.18 2.04 1.62 +0.53 42 154 712 +138
29APR26 192.50 C 0.00 0.00 0.00 1.39 +0.46 42 0 413 0
29APR26 195.00 C 0.00 0.00 0.00 1.20 +0.41 42 0 412 0
29APR26 197.50 C 1.51 1.51 1.51 1.03 +0.36 42 2 406 0
29APR26 200.00 C 1.33 1.41 1.33 0.88 +0.31 42 61 1,747 +24
29APR26 205.00 C 1.10 1.16 1.10 0.64 +0.23 42 28 938 +28
29APR26 210.00 C 0.95 0.98 0.95 0.46 +0.17 41 3 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.33 +0.13 41 0 181 0
29APR26 220.00 C 0.66 0.66 0.65 0.24 +0.10 42 92 608 +50
29APR26 225.00 C 0.55 0.55 0.55 0.17 +0.07 41 1 471 0
29APR26 230.00 C 0.47 0.52 0.47 0.12 +0.05 41 20 517 +17
29APR26 235.00 C 0.00 0.00 0.00 0.09 +0.04 42 0 386 0
29APR26 240.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 181 0
29APR26 245.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 106 0
28MAY26 120.00 C 0.00 0.00 0.00 35.12 +4.37 43 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 33.68 +5.17 47 0 110 0
28MAY26 125.00 C 0.00 0.00 0.00 31.27 +5.52 44 0 40 0
28MAY26 127.50 C 0.00 0.00 0.00 29.56 +5.59 45 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 27.15 +3.51 43 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 24.62 +2.71 39 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 23.92 +3.65 44 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 22.20 +3.87 44 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 20.55 +3.66 43 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 18.49 +2.84 41 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 16.98 +2.55 41 0 154 0
28MAY26 147.50 C 0.00 0.00 0.00 15.79 +2.52 42 0 106 0
28MAY26 150.00 C 13.50 15.00 13.50 14.41 +2.41 41 102 253 +85
28MAY26 152.50 C 13.20 13.24 13.20 13.25 +2.20 41 62 257 +28
28MAY26 155.00 C 11.63 12.70 11.63 12.29 +2.23 42 4 864 0
28MAY26 157.50 C 0.00 0.00 0.00 11.28 +2.15 42 0 1,069 0
28MAY26 160.00 C 9.82 10.55 9.82 10.32 +2.04 42 9 1,370 0
28MAY26 162.50 C 0.00 0.00 0.00 9.38 +1.89 42 0 325 0
28MAY26 165.00 C 8.94 8.94 8.94 8.52 +1.76 42 3 336 0
28MAY26 167.50 C 8.04 8.04 8.04 7.72 +1.62 42 30 289 +30
28MAY26 170.00 C 0.00 0.00 0.00 6.99 +1.50 42 0 771 0
28MAY26 172.50 C 6.76 6.90 6.76 6.31 +1.38 42 7 183 +7
28MAY26 175.00 C 6.03 6.15 6.03 5.69 +1.26 42 12 128 +12
28MAY26 177.50 C 0.00 0.00 0.00 5.12 +1.16 42 0 158 0
28MAY26 180.00 C 5.00 5.25 5.00 4.60 +1.05 42 7 141 +6
28MAY26 182.50 C 0.00 0.00 0.00 4.13 +0.96 42 0 113 0
28MAY26 185.00 C 4.20 4.50 4.20 3.70 +0.87 42 15 437 +10
28MAY26 187.50 C 4.02 4.02 4.00 3.32 +0.80 42 115 230 +85
28MAY26 190.00 C 3.72 3.80 3.72 2.96 +0.72 41 2 197 0
28MAY26 192.50 C 0.00 0.00 0.00 2.64 +0.65 41 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 2.36 +0.59 41 0 69 0
28MAY26 197.50 C 2.80 2.80 2.80 2.10 +0.53 41 2 49 0
28MAY26 200.00 C 2.58 2.70 2.58 1.87 +0.48 41 2 191 0
28MAY26 205.00 C 2.18 2.18 2.18 1.47 +0.38 41 2 970 0
28MAY26 210.00 C 0.00 0.00 0.00 1.15 +0.30 41 0 382 0
28MAY26 215.00 C 0.00 0.00 0.00 0.90 +0.24 41 0 327 0
28MAY26 220.00 C 1.35 1.35 1.35 0.70 +0.19 41 1 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.55 +0.16 41 0 455 0
28MAY26 230.00 C 1.00 1.00 0.99 0.42 +0.12 41 60 442 +50
28MAY26 235.00 C 0.00 0.00 0.00 0.32 +0.09 41 0 200 0
28MAY26 240.00 C 0.00 0.00 0.00 0.25 +0.07 41 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.19 +0.05 41 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.15 +0.05 41 0 245 0
29JUN26 80.00 C 0.00 0.00 0.00 72.60 +4.71 0 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 71.64 +6.24 72 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 69.89 +6.92 77 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 66.25 +5.91 60 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 64.23 +6.51 63 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 61.98 +4.99 63 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 59.87 +5.58 64 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 56.32 +5.15 50 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 54.98 +6.49 59 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 52.53 +6.67 56 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 48.91 +3.99 44 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 47.76 +4.87 52 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 45.22 +5.91 49 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 42.54 +5.52 45 0 627 0
29JUN26 115.00 C 0.00 0.00 0.00 40.29 +5.69 44 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 38.13 +5.81 44 0 848 0
29JUN26 120.00 C 0.00 0.00 0.00 35.89 +4.34 43 0 2,241 0
29JUN26 122.50 C 0.00 0.00 0.00 34.52 +4.32 45 0 244 0
29JUN26 125.00 C 32.08 32.08 32.08 31.67 +3.37 41 30 3,864 +30
29JUN26 127.50 C 0.00 0.00 0.00 29.74 +4.16 41 0 1,119 0
29JUN26 130.00 C 0.00 0.00 0.00 28.67 +5.03 44 0 4,307 0
29JUN26 132.50 C 26.06 26.06 26.06 26.89 +3.90 43 60 990 0
29JUN26 135.00 C 24.17 24.57 24.17 24.00 +2.50 39 90 725 +60
29JUN26 137.50 C 23.17 23.17 23.17 23.49 +3.72 43 30 964 0
29JUN26 140.00 C 21.00 21.85 21.00 20.66 +2.26 39 16 1,467 +6
29JUN26 142.50 C 0.00 0.00 0.00 19.77 +2.56 40 0 2,868 0
29JUN26 145.00 C 0.00 0.00 0.00 18.47 +2.58 41 0 1,395 0
29JUN26 147.50 C 17.20 17.20 17.20 17.28 +2.59 41 3 1,409 +3
29JUN26 150.00 C 16.15 16.50 15.80 16.17 +2.59 42 115 18,379 +100
29JUN26 152.50 C 15.30 15.30 15.30 14.93 +2.47 41 2 320 +2
29JUN26 155.00 C 14.00 14.00 14.00 13.84 +2.35 41 6 1,239 -6
29JUN26 157.50 C 0.00 0.00 0.00 12.88 +2.30 42 0 1,505 0
29JUN26 160.00 C 12.00 12.27 12.00 11.92 +2.26 42 82 13,878 +51
29JUN26 162.50 C 11.28 11.28 11.28 10.99 +2.11 41 15 1,477 0
29JUN26 165.00 C 10.00 10.68 10.00 10.09 +1.94 41 319 2,559 +306
29JUN26 167.50 C 0.00 0.00 0.00 9.27 +1.85 41 0 930 0
29JUN26 170.00 C 8.60 9.08 8.60 8.53 +1.76 41 6 6,221 -2
29JUN26 172.50 C 0.00 0.00 0.00 7.80 +1.59 41 0 3,303 0
29JUN26 175.00 C 7.54 7.63 7.54 7.12 +1.48 41 8 8,151 -7
29JUN26 177.50 C 0.00 0.00 0.00 6.54 +1.44 41 0 712 0
29JUN26 180.00 C 6.70 6.70 6.65 5.98 +1.30 41 9 7,648 +3
29JUN26 182.50 C 6.19 6.19 6.18 5.42 +1.17 41 18 991 +3
29JUN26 185.00 C 5.54 5.80 5.54 4.96 +1.13 41 2 7,393 0
29JUN26 187.50 C 0.00 0.00 0.00 4.54 +1.06 41 0 742 0
29JUN26 190.00 C 5.03 5.10 4.90 4.12 +0.95 41 9 8,095 0
29JUN26 192.50 C 4.51 4.51 4.51 3.72 +0.86 41 11 351 +11
29JUN26 195.00 C 4.30 4.30 4.30 3.41 +0.85 41 16 426 +16
29JUN26 197.50 C 3.92 3.92 3.92 3.10 +0.76 41 1 317 -1
29JUN26 200.00 C 3.61 3.70 3.61 2.80 +0.68 41 9 1,621 +7
29JUN26 205.00 C 3.21 3.21 3.21 2.31 +0.62 41 30 828 +30
29JUN26 210.00 C 2.79 2.82 2.70 1.88 +0.48 41 34 1,289 0
29JUN26 215.00 C 0.00 0.00 0.00 1.54 +0.43 41 0 2,283 0
29JUN26 220.00 C 2.05 2.10 2.05 1.25 +0.33 41 21 970 +2
29JUN26 225.00 C 0.00 0.00 0.00 1.02 +0.30 41 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 0.82 +0.23 41 0 801 0
29JUN26 235.00 C 0.00 0.00 0.00 0.66 +0.19 41 0 1,223 0
29JUN26 240.00 C 1.20 1.20 1.20 0.54 +0.16 41 50 849 +50
29JUN26 245.00 C 1.13 1.13 1.12 0.42 +0.12 41 5 1,015 0
29JUN26 250.00 C 0.97 0.97 0.97 0.35 +0.11 41 10 1,899 0
29JUN26 255.00 C 0.00 0.00 0.00 0.28 +0.09 41 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.22 +0.07 41 0 579 0
29JUN26 265.00 C 0.00 0.00 0.00 0.18 +0.06 41 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 1,751 0
29JUN26 295.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 92 0
29JUN26 300.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 322 0
29SEP26 80.00 C 0.00 0.00 0.00 73.91 +5.36 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 71.64 +4.12 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.89 +6.86 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.24 +5.30 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.39 +5.95 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.91 +5.92 55 0 4 0
29SEP26 95.00 C 60.00 60.00 60.00 59.99 +5.00 50 6 10 +6
29SEP26 97.50 C 0.00 0.00 0.00 58.02 +5.93 50 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 55.06 +5.21 46 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 53.66 +5.22 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.93 +4.18 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 48.65 +3.97 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.18 +5.01 46 0 4 0
29SEP26 112.50 C 44.24 44.24 44.24 44.88 +4.22 45 30 32 +30
29SEP26 115.00 C 42.31 42.61 42.31 42.51 +3.73 43 90 103 +89
29SEP26 117.50 C 0.00 0.00 0.00 41.19 +5.98 45 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 38.77 +4.85 42 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 37.32 +3.92 43 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 34.92 +4.50 41 0 98 0
29SEP26 127.50 C 0.00 0.00 0.00 33.20 +3.30 41 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 32.37 +3.81 43 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 30.49 +3.56 42 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 29.22 +4.15 43 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 27.75 +3.52 43 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 24.76 +2.00 39 0 353 0
29SEP26 142.50 C 0.00 0.00 0.00 24.43 +3.98 41 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 22.74 +2.38 40 0 2,529 0
29SEP26 147.50 C 0.00 0.00 0.00 21.97 +2.64 41 0 2,470 0
29SEP26 150.00 C 0.00 0.00 0.00 20.75 +2.48 41 0 1,134 0
29SEP26 152.50 C 0.00 0.00 0.00 19.67 +2.46 41 0 1,670 0
29SEP26 155.00 C 18.20 19.00 18.20 18.63 +2.48 41 3 5,549 -3
29SEP26 157.50 C 17.00 17.68 17.00 17.68 +2.42 41 19 1,109 0
29SEP26 160.00 C 0.00 0.00 0.00 16.77 +2.37 41 0 7,438 0
29SEP26 162.50 C 16.00 16.00 16.00 15.89 +2.36 42 1 425 -1
29SEP26 165.00 C 0.00 0.00 0.00 15.02 +2.36 41 0 3,153 0
29SEP26 167.50 C 0.00 0.00 0.00 14.16 +2.23 41 0 1,322 0
29SEP26 170.00 C 13.54 13.54 13.54 13.29 +2.05 41 2 2,554 +2
29SEP26 172.50 C 0.00 0.00 0.00 12.51 +1.96 41 0 533 0
29SEP26 175.00 C 12.39 12.39 12.16 11.82 +1.96 41 5 6,692 -4
29SEP26 177.50 C 0.00 0.00 0.00 11.13 +1.89 41 0 3,465 0
29SEP26 180.00 C 11.34 11.34 11.30 10.44 +1.73 41 7 5,652 +6
29SEP26 182.50 C 10.32 10.32 10.32 9.76 +1.58 41 4 339 +4
29SEP26 185.00 C 0.00 0.00 0.00 9.22 +1.58 41 0 829 0
29SEP26 187.50 C 0.00 0.00 0.00 8.69 +1.58 41 0 584 0
29SEP26 190.00 C 0.00 0.00 0.00 8.16 +1.47 41 0 731 0
29SEP26 192.50 C 0.00 0.00 0.00 7.63 +1.34 41 0 136 0
29SEP26 195.00 C 0.00 0.00 0.00 7.12 +1.23 41 0 209 0
29SEP26 197.50 C 0.00 0.00 0.00 6.73 +1.24 41 0 331 0
29SEP26 200.00 C 7.32 7.47 7.32 6.33 +1.24 41 36 6,017 0
29SEP26 205.00 C 0.00 0.00 0.00 5.53 +1.03 41 0 121 0
29SEP26 210.00 C 0.00 0.00 0.00 4.86 +0.94 41 0 228 0
29SEP26 215.00 C 5.32 5.32 5.32 4.28 +0.88 41 4 220 0
29SEP26 220.00 C 4.86 4.90 4.85 3.70 +0.71 41 268 3,848 +183
29SEP26 225.00 C 4.35 4.47 4.35 3.27 +0.68 41 175 752 +99
29SEP26 230.00 C 0.00 0.00 0.00 2.87 +0.62 41 0 113 0
29SEP26 235.00 C 0.00 0.00 0.00 2.47 +0.50 41 0 1,029 0
29SEP26 240.00 C 3.32 3.32 3.32 2.19 +0.49 41 30 2,413 +30
29SEP26 245.00 C 3.09 3.09 3.09 1.91 +0.44 41 30 156 0
29SEP26 250.00 C 0.00 0.00 0.00 1.64 +0.35 41 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 1.45 +0.33 41 0 30 0
29SEP26 260.00 C 2.25 2.25 2.25 1.27 +0.31 41 50 63 +33
29SEP26 265.00 C 0.00 0.00 0.00 1.09 +0.25 41 0 365 0
29SEP26 270.00 C 1.96 1.96 1.96 0.95 +0.22 41 52 246 +50
29SEP26 275.00 C 0.00 0.00 0.00 0.84 +0.24 41 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 0.73 +0.20 41 0 297 0
29SEP26 285.00 C 0.00 0.00 0.00 0.62 +0.14 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.55 +0.15 41 0 660 0
29SEP26 295.00 C 0.00 0.00 0.00 0.47 +0.12 41 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.40 +0.09 41 0 192 0
30DEC26 80.00 C 0.00 0.00 0.00 74.76 +4.21 52 0 6 0
30DEC26 82.50 C 72.27 72.80 72.27 73.18 +5.66 55 32 32 +32
30DEC26 85.00 C 0.00 0.00 0.00 70.97 +5.21 54 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 68.65 +6.07 52 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.99 +4.52 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 63.95 +5.75 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.45 +4.30 42 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 59.86 +6.05 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.89 +5.16 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 54.90 +5.27 44 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 53.67 +5.30 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.70 +4.79 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.46 +4.72 44 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 47.14 +3.85 43 0 2 0
30DEC26 115.00 C 45.35 45.35 45.35 45.54 +4.30 43 1 2 +1
30DEC26 117.50 C 0.00 0.00 0.00 42.46 +3.39 39 0 0 0
30DEC26 120.00 C 42.65 42.65 42.65 42.45 +4.12 44 3 40 +3
30DEC26 122.50 C 40.00 40.00 40.00 40.82 +5.32 44 2 2 +2
30DEC26 125.00 C 0.00 0.00 0.00 37.99 +3.03 41 0 31 0
30DEC26 127.50 C 0.00 0.00 0.00 36.40 +3.00 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 35.80 +4.81 43 0 15 0
30DEC26 132.50 C 35.00 35.00 35.00 34.56 +5.21 43 4 4 +4
30DEC26 135.00 C 33.00 33.00 33.00 33.00 +3.66 42 4 8 0
30DEC26 137.50 C 0.00 0.00 0.00 31.55 +4.96 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.28 +3.44 40 0 10 0
30DEC26 142.50 C 0.00 0.00 0.00 28.50 +2.95 41 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 27.27 +2.86 41 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 25.38 +2.06 40 0 1,165 0
30DEC26 150.00 C 0.00 0.00 0.00 25.00 +2.72 41 0 391 0
30DEC26 152.50 C 24.00 24.40 24.00 23.96 +2.71 41 3 135 -1
30DEC26 155.00 C 0.00 0.00 0.00 22.89 +2.67 41 0 771 0
30DEC26 157.50 C 0.00 0.00 0.00 21.92 +2.71 41 0 403 0
30DEC26 160.00 C 21.20 21.48 21.20 20.99 +2.62 41 3 1,563 0
30DEC26 162.50 C 0.00 0.00 0.00 20.12 +2.60 42 0 56 0
30DEC26 165.00 C 0.00 0.00 0.00 19.27 +2.59 42 0 401 0
30DEC26 167.50 C 18.19 18.52 18.19 18.44 +2.60 42 30 1,120 +30
30DEC26 170.00 C 0.00 0.00 0.00 17.60 +2.57 42 0 8,273 0
30DEC26 172.50 C 0.00 0.00 0.00 16.75 +2.39 42 0 976 0
30DEC26 175.00 C 16.30 16.30 16.30 15.91 +2.22 41 1 308 -1
30DEC26 177.50 C 0.00 0.00 0.00 15.20 +2.18 42 0 527 0
30DEC26 180.00 C 14.70 14.70 14.70 14.54 +2.19 41 1 1,859 +1
30DEC26 182.50 C 0.00 0.00 0.00 13.87 +2.19 41 0 38 0
30DEC26 185.00 C 0.00 0.00 0.00 13.20 +2.05 41 0 57 0
30DEC26 187.50 C 0.00 0.00 0.00 12.53 +1.90 41 0 34 0
30DEC26 190.00 C 0.00 0.00 0.00 11.90 +1.78 41 0 590 0
30DEC26 192.50 C 0.00 0.00 0.00 11.39 +1.79 41 0 143 0
30DEC26 195.00 C 0.00 0.00 0.00 10.88 +1.79 41 0 24 0
30DEC26 197.50 C 0.00 0.00 0.00 10.36 +1.77 41 0 2 0
30DEC26 200.00 C 10.70 10.92 10.59 9.85 +1.65 41 6 151 0
30DEC26 205.00 C 9.80 9.80 9.80 8.85 +1.42 41 5 32 +1
30DEC26 210.00 C 0.00 0.00 0.00 8.09 +1.42 41 0 186 0
30DEC26 215.00 C 0.00 0.00 0.00 7.32 +1.32 41 0 64 0
30DEC26 220.00 C 7.80 7.80 7.80 6.56 +1.12 41 1 120 0
30DEC26 225.00 C 0.00 0.00 0.00 5.98 +1.09 41 0 10 0
30DEC26 230.00 C 0.00 0.00 0.00 5.43 +1.08 41 0 23 0
30DEC26 235.00 C 0.00 0.00 0.00 4.88 +0.92 41 0 212 0
30DEC26 240.00 C 0.00 0.00 0.00 4.39 +0.81 41 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 4.01 +0.82 41 0 28 0
30DEC26 250.00 C 0.00 0.00 0.00 3.62 +0.75 41 0 36 0
30DEC26 255.00 C 0.00 0.00 0.00 3.24 +0.64 41 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 2.93 +0.59 41 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 2.67 +0.59 41 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 2.41 +0.53 41 0 101 0
30DEC26 275.00 C 3.51 3.51 3.51 2.15 +0.44 41 65 255 +65
30DEC26 280.00 C 3.11 3.25 3.11 1.95 +0.41 41 50 61 +42
30DEC26 285.00 C 3.12 3.12 3.08 1.78 +0.41 41 60 61 +60
30DEC26 290.00 C 2.87 2.87 2.87 1.61 +0.39 41 30 25 +20
30DEC26 295.00 C 0.00 0.00 0.00 1.44 +0.32 41 0 6 0
30DEC26 300.00 C 2.40 2.60 2.40 1.29 +0.28 41 166 1,698 +101
TOTAL CALL 32,926 724,840 +4,661
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 240 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 229 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 218 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 208 0 260 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 198 0 511 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 188 0 197 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 179 0 300 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 170 0 495 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 161 0 567 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 152 0 500 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,443 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 135 0 467 0
26FEB26 110.00 P 0.01 0.01 0.01 0.01 0.00 127 1 807 -1
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 119 0 460 0
26FEB26 115.00 P 0.03 0.03 0.01 0.01 0.00 111 300 1,483 0
26FEB26 117.50 P 0.01 0.01 0.01 0.01 0.00 103 79 1,035 +79
26FEB26 120.00 P 0.02 0.02 0.01 0.01 0.00 95 731 10,042 +181
26FEB26 122.50 P 0.02 0.04 0.02 0.01 0.00 87 352 1,787 0
26FEB26 125.00 P 0.04 0.04 0.04 0.01 0.00 80 1 2,748 0
26FEB26 127.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 4,898 0
26FEB26 130.00 P 0.10 0.10 0.03 0.01 -0.05 65 654 16,772 +26
26FEB26 132.50 P 0.09 0.09 0.06 0.01 -0.12 58 137 3,883 +3
26FEB26 135.00 P 0.20 0.21 0.09 0.01 -0.27 51 297 13,793 +25
26FEB26 137.50 P 0.23 0.23 0.13 0.03 -0.52 50 235 5,387 -65
26FEB26 140.00 P 0.36 0.36 0.19 0.09 -0.86 50 1,862 13,464 -1,036
26FEB26 142.50 P 0.55 0.55 0.33 0.22 -1.32 50 1,996 3,572 -931
26FEB26 145.00 P 1.00 1.05 0.52 0.51 -1.90 50 1,965 4,842 -228
26FEB26 147.50 P 1.68 1.80 0.86 1.01 -2.54 50 3,721 3,835 -1,421
26FEB26 150.00 P 3.00 3.00 1.50 1.76 -3.21 49 933 7,411 -167
26FEB26 152.50 P 3.54 3.54 2.41 2.93 -3.69 50 1,406 4,357 -640
26FEB26 155.00 P 5.54 5.70 3.80 4.35 -4.17 49 1,002 7,701 -162
26FEB26 157.50 P 8.88 8.88 5.60 6.10 -4.80 47 1,373 4,930 -475
26FEB26 160.00 P 9.98 9.98 7.50 8.51 -4.62 57 283 13,704 -16
26FEB26 162.50 P 11.50 11.50 10.00 10.51 -5.02 49 22 2,958 -7
26FEB26 165.00 P 13.90 13.90 12.48 13.27 -4.69 70 85 7,459 -80
26FEB26 167.50 P 16.40 16.40 14.50 15.33 -5.09 50 18 1,683 -17
26FEB26 170.00 P 20.35 20.35 17.20 17.83 -5.07 57 72 3,333 -72
26FEB26 172.50 P 19.83 19.83 19.83 20.73 -5.35 95 66 1,587 -66
26FEB26 175.00 P 22.83 23.08 22.60 22.80 -5.10 0 112 1,754 -22
26FEB26 177.50 P 24.50 25.25 24.50 25.30 -5.73 0 12 140 -12
26FEB26 180.00 P 27.72 27.72 27.72 27.80 -6.02 0 1 105 0
26FEB26 182.50 P 0.00 0.00 0.00 30.30 -5.72 0 0 52 -13
26FEB26 185.00 P 0.00 0.00 0.00 32.80 -5.63 0 0 56 -363
26FEB26 187.50 P 0.00 0.00 0.00 35.33 -5.68 98 0 80 -54
26FEB26 190.00 P 38.20 38.20 38.20 37.80 -5.75 0 10 171 -10
26FEB26 192.50 P 0.00 0.00 0.00 40.33 -5.69 109 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 42.80 -5.59 0 0 0 -30
26FEB26 197.50 P 0.00 0.00 0.00 45.30 -5.69 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 48.08 -5.94 161 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 52.80 -5.10 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 57.80 -5.72 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 62.80 -5.99 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 67.91 -5.98 183 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 73.24 -4.66 231 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 77.80 -6.07 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 82.80 -5.73 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 87.80 -5.68 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 93.01 -5.86 244 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 97.81 -5.09 197 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 102.84 -5.65 222 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 107.94 -5.55 257 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 112.82 -5.08 225 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 117.80 -6.06 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 122.99 -5.88 290 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 127.80 -5.73 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 132.80 -5.15 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 137.83 -5.70 264 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 142.80 -6.07 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 147.80 -5.10 0 0 0 0
27FEB26 125.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
27FEB26 127.50 P 0.04 0.04 0.04 0.01 - 63 20 20 -
27FEB26 130.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
27FEB26 132.50 P 0.09 0.09 0.09 0.01 -0.18 50 10 111 +10
27FEB26 135.00 P 0.15 0.15 0.12 0.02 -0.35 48 25 187 +24
27FEB26 137.50 P 0.33 0.33 0.15 0.06 -0.62 48 96 561 -34
27FEB26 140.00 P 0.43 0.43 0.30 0.15 -0.99 48 78 739 +16
27FEB26 142.50 P 0.85 0.85 0.40 0.34 -1.41 48 66 280 +6
27FEB26 145.00 P 1.30 1.30 0.71 0.68 -1.95 48 452 625 +277
27FEB26 147.50 P 1.94 1.97 1.14 1.25 -2.54 48 315 579 +118
27FEB26 150.00 P 3.12 3.12 1.80 2.00 -3.20 47 1,492 792 +450
27FEB26 152.50 P 3.39 3.86 2.89 3.10 -3.73 46 155 174 +80
27FEB26 155.00 P 4.71 5.00 4.71 4.62 -4.06 47 18 87 -1
27FEB26 157.50 P 6.48 6.50 6.48 6.43 -4.47 48 3 27 -3
27FEB26 160.00 P 8.55 8.55 8.24 8.51 -5.16 50 2 433 -2
27FEB26 162.50 P 0.00 0.00 0.00 10.68 -5.38 49 0 15 0
27FEB26 165.00 P 12.10 12.10 12.10 13.34 -4.65 63 8 40 +8
27FEB26 167.50 P 0.00 0.00 0.00 15.36 -5.07 47 0 0 0
27FEB26 170.00 P 0.00 0.00 0.00 17.83 -5.77 50 0 3 0
27FEB26 172.50 P 19.60 19.60 19.60 20.73 -5.35 82 4 6 0
27FEB26 175.00 P 22.50 22.50 22.50 23.48 -5.26 99 1 11 -1
27FEB26 177.50 P 0.00 0.00 0.00 25.30 -5.73 0 0 0 0
06MAR26 125.00 P 0.17 0.17 0.11 0.03 - 47 61 61 -
06MAR26 127.50 P 0.19 0.19 0.17 0.05 - 46 63 63 -
06MAR26 130.00 P 0.00 0.00 0.00 0.09 - 45 3 3 -
06MAR26 132.50 P 0.33 0.34 0.33 0.17 - 45 16 16 -
06MAR26 135.00 P 0.70 0.70 0.44 0.31 - 45 78 74 -
06MAR26 137.50 P 0.79 0.79 0.66 0.53 - 45 293 291 -
06MAR26 140.00 P 1.11 1.11 0.90 0.85 - 45 105 105 -
06MAR26 142.50 P 1.74 1.74 1.25 1.31 - 45 258 231 -
06MAR26 145.00 P 2.64 2.64 1.75 1.85 - 44 211 179 -
06MAR26 147.50 P 3.09 3.09 2.45 2.68 - 45 80 74 -
06MAR26 150.00 P 4.86 4.86 3.37 3.62 - 44 75 69 -
06MAR26 152.50 P 5.83 5.83 4.51 4.90 - 45 80 72 -
06MAR26 155.00 P 6.30 6.70 6.28 6.35 - 46 10 10 -
06MAR26 157.50 P 8.30 8.30 8.30 7.85 - 44 4 4 -
06MAR26 160.00 P 9.20 9.20 9.20 9.67 - 45 1 1 -
06MAR26 162.50 P 12.55 12.55 12.55 11.64 - 45 4 4 -
06MAR26 165.00 P 0.00 0.00 0.00 13.75 - 46 0 0 -
06MAR26 167.50 P 15.50 15.50 15.50 15.96 - 46 2 2 -
06MAR26 170.00 P 0.00 0.00 0.00 18.16 - 45 0 0 -
30MAR26 65.00 P 0.01 0.02 0.01 0.01 0.00 92 8 1,985 -4
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,119 0
30MAR26 70.00 P 0.02 0.02 0.02 0.01 0.00 84 95 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5,948 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,489 0
30MAR26 80.00 P 0.04 0.04 0.04 0.01 0.00 70 1 4,160 -1
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5,717 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4,493 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 604 0
30MAR26 90.00 P 0.08 0.08 0.08 0.01 0.00 58 30 8,071 -30
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2,484 0
30MAR26 95.00 P 0.10 0.10 0.09 0.01 0.00 52 25 2,627 +25
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9,641 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 28,227 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 2,184 0
30MAR26 105.00 P 0.19 0.20 0.19 0.02 -0.03 45 30 9,067 +5
30MAR26 107.50 P 0.00 0.00 0.00 0.03 -0.05 44 0 5,418 0
30MAR26 110.00 P 0.29 0.29 0.28 0.05 -0.08 44 14 16,411 +11
30MAR26 112.50 P 0.30 0.30 0.30 0.09 -0.12 45 5 3,050 +5
30MAR26 115.00 P 0.42 0.42 0.42 0.13 -0.18 44 10 5,971 0
30MAR26 117.50 P 0.00 0.00 0.00 0.21 -0.24 44 0 6,925 0
30MAR26 120.00 P 0.60 0.60 0.57 0.31 -0.33 44 186 14,806 -175
30MAR26 122.50 P 0.68 0.70 0.67 0.45 -0.45 44 70 4,494 +16
30MAR26 125.00 P 1.00 1.00 0.81 0.64 -0.58 44 100 11,358 0
30MAR26 127.50 P 1.18 1.18 1.01 0.89 -0.70 44 892 8,247 +753
30MAR26 130.00 P 1.66 1.66 1.26 1.20 -0.85 44 419 28,334 +195
30MAR26 132.50 P 2.08 2.08 1.58 1.58 -0.99 44 870 50,778 -404
30MAR26 135.00 P 2.39 2.39 1.99 2.06 -1.12 44 486 25,728 -67
30MAR26 137.50 P 3.04 3.05 2.53 2.58 -1.37 44 914 8,565 -374
30MAR26 140.00 P 3.51 3.80 3.06 3.20 -1.62 44 1,598 16,715 +449
30MAR26 142.50 P 4.53 4.53 3.83 4.03 -1.82 44 1,272 8,905 +1,071
30MAR26 145.00 P 5.54 5.60 4.66 4.87 -2.08 44 2,381 13,453 +794
30MAR26 147.50 P 6.37 6.57 5.67 5.86 -2.35 44 647 6,837 -88
30MAR26 150.00 P 7.86 7.92 6.68 7.06 -2.49 44 1,114 18,184 -307
30MAR26 152.50 P 8.71 8.88 8.02 8.27 -2.73 44 273 7,205 -235
30MAR26 155.00 P 9.98 10.30 9.33 9.79 -2.86 44 144 8,314 -47
30MAR26 157.50 P 12.00 12.00 10.99 11.19 -3.28 44 47 2,727 -18
30MAR26 160.00 P 13.20 13.50 12.36 12.68 -3.42 43 80 10,845 +11
30MAR26 162.50 P 15.60 15.60 14.50 14.50 -3.50 44 58 3,246 +46
30MAR26 165.00 P 17.48 17.48 15.88 16.56 -3.62 46 608 13,430 -550
30MAR26 167.50 P 18.80 18.80 18.50 18.48 -3.75 46 16 2,344 +16
30MAR26 170.00 P 0.00 0.00 0.00 20.47 -3.96 46 0 8,058 0
30MAR26 172.50 P 22.90 22.90 22.90 22.57 -4.29 47 20 1,293 0
30MAR26 175.00 P 24.26 24.35 24.20 24.70 -4.42 47 82 4,267 +1
30MAR26 177.50 P 26.94 26.94 26.30 27.18 -4.27 50 111 1,207 0
30MAR26 180.00 P 28.93 29.01 28.48 29.27 -4.55 49 31 785 -29
30MAR26 182.50 P 0.00 0.00 0.00 31.74 -5.13 51 0 399 0
30MAR26 185.00 P 0.00 0.00 0.00 33.26 -5.17 43 4 1,008 0
30MAR26 187.50 P 0.00 0.00 0.00 35.83 -5.38 46 0 484 0
30MAR26 190.00 P 39.20 39.20 39.10 38.21 -5.49 46 18 1,359 0
30MAR26 192.50 P 0.00 0.00 0.00 40.61 -6.22 47 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 44.20 -4.27 63 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 46.73 -4.42 66 0 0 0
30MAR26 200.00 P 49.10 49.10 47.70 48.08 -5.94 52 6 3,162 -4
30MAR26 205.00 P 0.00 0.00 0.00 52.80 -5.96 0 0 54 0
30MAR26 210.00 P 0.00 0.00 0.00 57.80 -5.72 0 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 62.80 -5.99 0 0 0 0
30MAR26 220.00 P 67.25 67.43 67.23 67.91 -5.98 61 240 247 +240
30MAR26 225.00 P 0.00 0.00 0.00 73.24 -5.26 73 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 77.81 -6.06 61 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 84.10 -4.79 94 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 87.80 -5.68 0 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 93.01 -5.86 79 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 97.85 -6.06 75 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 103.65 -4.85 100 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 109.00 -5.02 109 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 112.96 -4.94 88 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 119.17 -4.69 117 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 123.10 -5.84 98 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 127.80 -5.73 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 132.80 -5.15 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 139.14 -4.39 127 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 142.80 -6.07 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 148.28 -5.27 115 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,363 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 69 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 287 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 502 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 250 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 175 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 111 0
29APR26 97.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 208 0
29APR26 100.00 P 0.29 0.29 0.29 0.06 -0.05 42 1 527 +1
29APR26 102.50 P 0.37 0.37 0.37 0.09 -0.07 42 45 432 +45
29APR26 105.00 P 0.41 0.41 0.41 0.13 -0.10 41 400 975 +400
29APR26 107.50 P 0.48 0.48 0.48 0.19 -0.14 41 400 1,589 +400
29APR26 110.00 P 0.00 0.00 0.00 0.28 -0.18 42 0 313 0
29APR26 112.50 P 0.00 0.00 0.00 0.39 -0.24 42 0 157 0
29APR26 115.00 P 0.78 0.78 0.78 0.52 -0.31 41 1 366 +1
29APR26 117.50 P 0.90 0.90 0.90 0.71 -0.40 41 6 517 +6
29APR26 120.00 P 1.18 1.18 1.06 0.94 -0.49 42 95 1,033 +68
29APR26 122.50 P 1.29 1.29 1.29 1.22 -0.56 42 2 1,236 +2
29APR26 125.00 P 1.61 1.61 1.51 1.57 -0.60 42 231 6,236 +20
29APR26 127.50 P 1.90 1.96 1.90 1.87 -0.79 41 200 6,543 +66
29APR26 130.00 P 2.52 2.52 2.28 2.32 -0.95 41 118 2,589 -106
29APR26 132.50 P 2.93 2.93 2.75 2.83 -1.09 41 154 5,760 +2
29APR26 135.00 P 3.48 3.48 3.31 3.46 -1.26 41 82 4,742 +8
29APR26 137.50 P 4.31 4.31 3.94 4.13 -1.43 41 194 3,168 -55
29APR26 140.00 P 5.58 5.58 4.68 4.93 -1.61 41 294 3,531 +66
29APR26 142.50 P 5.73 5.88 5.55 5.78 -1.78 40 177 2,250 -27
29APR26 145.00 P 6.82 7.03 6.57 6.76 -1.97 40 129 3,004 +42
29APR26 147.50 P 8.94 8.94 7.53 7.82 -2.14 40 61 1,398 +35
29APR26 150.00 P 9.39 9.39 8.88 9.04 -2.36 40 179 3,097 +14
29APR26 152.50 P 10.44 10.55 10.31 10.40 -2.42 41 113 1,389 +35
29APR26 155.00 P 11.71 11.90 11.40 11.78 -2.74 41 19 6,493 -7
29APR26 157.50 P 13.62 13.62 13.00 13.30 -2.74 41 15 970 -11
29APR26 160.00 P 15.80 15.80 14.81 14.91 -3.19 41 32 2,550 +24
29APR26 162.50 P 16.70 16.70 16.70 16.59 -3.35 42 1 350 +1
29APR26 165.00 P 0.00 0.00 0.00 18.33 -3.61 42 0 1,945 0
29APR26 167.50 P 0.00 0.00 0.00 20.08 -2.86 42 0 916 0
29APR26 170.00 P 22.20 22.20 21.90 21.90 -3.53 41 8 884 +8
29APR26 172.50 P 0.00 0.00 0.00 24.51 -3.03 45 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 24.98 -4.65 37 0 433 0
29APR26 177.50 P 0.00 0.00 0.00 28.16 -3.55 43 0 227 0
29APR26 180.00 P 30.30 30.30 30.30 30.22 -5.01 43 40 176 +1
29APR26 182.50 P 0.00 0.00 0.00 33.02 -4.10 47 0 142 0
29APR26 185.00 P 0.00 0.00 0.00 33.26 -6.64 33 0 66 0
29APR26 187.50 P 0.00 0.00 0.00 36.88 -5.05 44 0 1 0
29APR26 190.00 P 39.50 39.50 39.20 38.76 -5.93 41 10 127 +10
29APR26 192.50 P 0.00 0.00 0.00 41.06 -5.77 41 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 44.20 -4.93 48 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 46.73 -4.42 50 0 30 0
29APR26 200.00 P 48.20 48.20 48.20 48.37 -5.65 44 1 61 0
29APR26 205.00 P 0.00 0.00 0.00 53.14 -6.32 44 0 71 0
29APR26 210.00 P 0.00 0.00 0.00 57.86 -5.82 41 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 63.52 -5.27 55 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 68.43 -5.46 56 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 73.24 -5.26 57 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 79.16 -4.71 70 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 84.11 -4.78 72 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 87.80 -5.75 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 93.01 -5.86 62 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 99.09 -4.82 79 0 0 0
28MAY26 120.00 P 1.82 1.88 1.78 1.76 -0.61 41 239 793 +239
28MAY26 122.50 P 2.14 2.14 2.14 2.14 -0.73 41 45 590 +16
28MAY26 125.00 P 2.56 2.59 2.56 2.55 -0.88 41 57 786 +27
28MAY26 127.50 P 3.04 3.04 3.04 3.01 -1.06 41 1 566 +1
28MAY26 130.00 P 3.50 3.52 3.50 3.58 -1.18 41 101 933 +101
28MAY26 132.50 P 0.00 0.00 0.00 4.22 -1.35 40 0 1,224 0
28MAY26 135.00 P 4.92 4.92 4.81 4.92 -1.46 40 8 2,248 +4
28MAY26 137.50 P 5.90 5.90 5.52 5.73 -1.64 40 66 1,591 +44
28MAY26 140.00 P 6.80 6.80 6.42 6.57 -1.80 40 3 1,010 +3
28MAY26 142.50 P 7.76 7.76 7.76 7.54 -1.94 40 3 1,797 -2
28MAY26 145.00 P 9.05 9.05 8.37 8.62 -2.05 40 5 2,505 +2
28MAY26 147.50 P 0.00 0.00 0.00 9.78 -2.11 41 0 1,434 0
28MAY26 150.00 P 10.80 11.20 10.80 10.90 -2.37 40 23 3,343 +7
28MAY26 152.50 P 12.32 12.32 12.32 12.34 -2.42 41 55 365 0
28MAY26 155.00 P 13.79 13.79 13.73 13.67 -2.66 41 60 1,259 +60
28MAY26 157.50 P 0.00 0.00 0.00 15.35 -2.78 41 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 16.86 -2.95 41 0 495 0
28MAY26 162.50 P 0.00 0.00 0.00 18.60 -3.00 42 0 142 0
28MAY26 165.00 P 20.18 20.18 20.00 20.26 -3.10 42 2 166 0
28MAY26 167.50 P 0.00 0.00 0.00 22.05 -3.20 42 0 205 0
28MAY26 170.00 P 0.00 0.00 0.00 23.84 -3.38 42 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 25.95 -3.74 43 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 26.49 -4.55 38 10 75 0
28MAY26 177.50 P 0.00 0.00 0.00 28.46 -4.24 38 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 30.44 -5.99 38 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 33.75 -4.86 43 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 35.86 -4.04 43 4 4 +4
28MAY26 187.50 P 0.00 0.00 0.00 37.98 -5.16 43 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 40.36 -4.33 44 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 41.73 -5.99 40 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 44.20 -4.93 41 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 46.76 -4.45 43 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 49.45 -4.57 46 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 53.90 -5.56 45 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 58.32 -5.78 43 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 63.52 -5.69 47 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 68.43 -5.46 49 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 73.24 -5.70 49 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 79.16 -4.71 59 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 84.11 -4.78 61 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 87.80 -5.75 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 93.01 -5.86 54 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 99.09 -4.82 67 0 0 0
29JUN26 80.00 P 0.33 0.33 0.33 0.03 -0.02 41 10 2,999 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 768 0
29JUN26 85.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 6,523 0
29JUN26 87.50 P 0.00 0.00 0.00 0.10 -0.06 41 0 465 0
29JUN26 90.00 P 0.00 0.00 0.00 0.15 -0.07 41 0 2,122 0
29JUN26 92.50 P 0.00 0.00 0.00 0.20 -0.11 41 0 1,044 0
29JUN26 95.00 P 0.00 0.00 0.00 0.28 -0.13 41 0 5,019 0
29JUN26 97.50 P 0.00 0.00 0.00 0.37 -0.18 41 0 2,132 0
29JUN26 100.00 P 0.90 0.90 0.90 0.50 -0.21 41 100 6,880 +100
29JUN26 102.50 P 1.02 1.02 1.02 0.63 -0.28 41 4 2,018 0
29JUN26 105.00 P 0.00 0.00 0.00 0.83 -0.32 41 0 4,549 0
29JUN26 107.50 P 0.00 0.00 0.00 1.03 -0.41 41 0 4,106 0
29JUN26 110.00 P 0.00 0.00 0.00 1.31 -0.46 41 0 4,483 0
29JUN26 112.50 P 0.00 0.00 0.00 1.60 -0.57 41 0 3,576 0
29JUN26 115.00 P 2.07 2.07 2.07 1.98 -0.54 41 45 6,447 +45
29JUN26 117.50 P 0.00 0.00 0.00 2.37 -0.67 41 0 2,309 0
29JUN26 120.00 P 3.03 3.03 2.77 2.85 -0.60 41 256 11,084 +225
29JUN26 122.50 P 3.31 3.31 3.31 3.24 -0.85 40 8 4,744 +8
29JUN26 125.00 P 0.00 0.00 0.00 3.83 -0.91 41 0 8,005 0
29JUN26 127.50 P 4.38 4.38 4.30 4.36 -1.13 40 165 2,323 +70
29JUN26 130.00 P 4.89 4.96 4.89 5.01 -1.29 40 101 7,704 0
29JUN26 132.50 P 5.74 5.83 5.74 5.79 -1.35 40 5 3,852 +5
29JUN26 135.00 P 6.47 6.61 6.47 6.60 -1.53 40 48 10,591 +1
29JUN26 137.50 P 7.58 7.58 7.58 7.46 -1.67 40 60 4,032 0
29JUN26 140.00 P 8.88 8.95 8.19 8.45 -1.77 40 1,798 6,228 +237
29JUN26 142.50 P 9.53 9.61 9.53 9.45 -1.95 40 80 10,247 +80
29JUN26 145.00 P 10.60 10.75 10.53 10.59 -2.00 40 86 12,808 +82
29JUN26 147.50 P 11.79 11.79 11.79 11.79 -2.12 40 2 2,800 0
29JUN26 150.00 P 13.42 13.42 12.88 13.07 -2.31 40 3 13,427 -1
29JUN26 152.50 P 0.00 0.00 0.00 14.44 -2.33 40 0 1,855 0
29JUN26 155.00 P 0.00 0.00 0.00 15.87 -2.51 40 0 3,204 0
29JUN26 157.50 P 0.00 0.00 0.00 17.38 -2.62 40 0 1,110 0
29JUN26 160.00 P 0.00 0.00 0.00 18.95 -2.60 40 0 12,184 0
29JUN26 162.50 P 0.00 0.00 0.00 20.62 -2.64 40 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 22.31 -2.84 41 0 6,787 0
29JUN26 167.50 P 0.00 0.00 0.00 24.01 -2.92 41 0 855 0
29JUN26 170.00 P 25.35 25.35 25.35 25.79 -3.21 41 4 557 -4
29JUN26 172.50 P 0.00 0.00 0.00 27.80 -3.15 41 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 29.76 -3.15 42 0 2,682 0
29JUN26 177.50 P 0.00 0.00 0.00 31.48 -2.62 41 0 220 0
29JUN26 180.00 P 33.00 33.00 33.00 32.29 -4.26 37 8 871 +8
29JUN26 182.50 P 0.00 0.00 0.00 35.25 -3.82 41 0 550 0
29JUN26 185.00 P 37.18 37.18 37.18 36.17 -5.33 36 2 368 +2
29JUN26 187.50 P 0.00 0.00 0.00 39.44 -3.70 41 0 96 0
29JUN26 190.00 P 0.00 0.00 0.00 40.36 -5.63 36 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 44.85 -2.87 45 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 45.91 -4.49 41 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 48.27 -5.32 42 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 50.44 -4.35 42 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 55.61 -4.90 45 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 60.73 -4.10 49 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 63.98 -5.23 42 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 69.19 -4.70 45 0 11 0
29JUN26 225.00 P 0.00 0.00 0.00 73.89 -5.05 46 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 79.63 -4.50 52 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 84.11 -5.16 51 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 89.43 -4.42 55 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 93.01 -5.86 46 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 99.14 -4.77 57 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 103.65 -4.85 56 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 109.00 -5.02 60 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 113.16 -5.24 54 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 119.17 -4.69 65 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 123.34 -5.60 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 127.92 -5.61 55 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 133.61 -4.75 65 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 139.14 -4.39 71 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 142.80 -6.07 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 148.28 -5.27 66 0 0 0
29SEP26 80.00 P 0.86 0.97 0.83 0.25 -0.10 41 102 1,170 +72
29SEP26 82.50 P 0.00 0.00 0.00 0.34 -0.11 41 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.44 -0.15 41 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 0.57 -0.16 41 0 21 0
29SEP26 90.00 P 0.00 0.00 0.00 0.71 -0.22 41 0 95 0
29SEP26 92.50 P 0.00 0.00 0.00 0.90 -0.24 41 0 615 0
29SEP26 95.00 P 0.00 0.00 0.00 1.11 -0.30 41 0 305 0
29SEP26 97.50 P 0.00 0.00 0.00 1.34 -0.36 41 0 123 0
29SEP26 100.00 P 1.99 1.99 1.98 1.64 -0.38 41 2 530 0
29SEP26 102.50 P 2.23 2.23 2.23 1.93 -0.50 41 75 226 +75
29SEP26 105.00 P 2.55 2.55 2.53 2.32 -0.52 41 46 2,604 +1
29SEP26 107.50 P 0.00 0.00 0.00 2.72 -0.61 41 0 186 0
29SEP26 110.00 P 3.28 3.28 3.26 3.14 -0.67 41 67 1,507 +66
29SEP26 112.50 P 3.78 3.78 3.78 3.66 -0.75 41 65 1,529 +65
29SEP26 115.00 P 4.26 4.26 4.15 4.13 -0.69 41 85 6,195 +85
29SEP26 117.50 P 4.76 4.76 4.76 4.65 -0.82 40 65 691 +65
29SEP26 120.00 P 5.43 5.46 5.23 5.27 -0.86 40 67 3,081 +1
29SEP26 122.50 P 6.01 6.01 6.01 5.90 -1.04 40 65 1,278 +65
29SEP26 125.00 P 6.74 6.74 6.56 6.59 -1.19 40 149 2,850 +69
29SEP26 127.50 P 7.64 7.64 7.50 7.38 -1.24 40 97 1,364 +95
29SEP26 130.00 P 8.32 8.32 8.32 8.22 -1.36 40 11 7,743 0
29SEP26 132.50 P 9.23 9.23 8.86 9.07 -1.53 40 138 2,018 +38
29SEP26 135.00 P 9.90 10.21 9.90 10.05 -1.57 40 62 4,954 +2
29SEP26 137.50 P 0.00 0.00 0.00 11.07 -1.64 40 0 1,443 0
29SEP26 140.00 P 12.10 12.10 12.00 12.09 -1.82 40 15 8,684 +3
29SEP26 142.50 P 13.32 13.39 13.32 13.25 -1.88 40 12 1,552 0
29SEP26 145.00 P 14.70 14.70 14.70 14.46 -1.91 40 5 9,239 +5
29SEP26 147.50 P 15.71 15.90 15.71 15.70 -2.03 40 316 2,594 +175
29SEP26 150.00 P 16.90 16.90 16.85 17.09 -2.17 40 3 9,348 +1
29SEP26 152.50 P 18.25 18.79 17.93 18.40 -2.40 40 300 3,000 +201
29SEP26 155.00 P 0.00 0.00 0.00 20.00 -2.33 40 0 8,572 0
29SEP26 157.50 P 0.00 0.00 0.00 21.40 -2.57 40 0 1,807 0
29SEP26 160.00 P 22.72 22.72 22.72 22.95 -2.61 40 5 6,829 +5
29SEP26 162.50 P 0.00 0.00 0.00 24.58 -2.70 40 0 758 0
29SEP26 165.00 P 26.41 26.41 26.41 26.21 -2.06 40 1 3,017 -1
29SEP26 167.50 P 0.00 0.00 0.00 27.84 -2.97 40 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 30.13 -1.93 42 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 31.48 -2.35 41 0 512 0
29SEP26 175.00 P 0.00 0.00 0.00 33.35 -2.75 41 0 1,059 0
29SEP26 177.50 P 35.39 35.39 35.39 34.64 -3.38 40 60 206 +60
29SEP26 180.00 P 36.80 36.80 36.65 37.16 -3.48 41 7 1,960 +2
29SEP26 182.50 P 0.00 0.00 0.00 38.65 -3.71 41 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 40.64 -4.53 41 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 43.65 -2.74 43 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 44.23 -3.88 40 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 47.73 -3.52 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 49.32 -3.37 43 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 51.37 -4.10 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 51.87 -3.88 38 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 56.23 -4.28 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 61.90 -3.60 42 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 66.42 -3.96 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.60 -2.96 45 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 75.28 -4.25 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 80.13 -4.08 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 84.11 -5.16 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 89.43 -4.42 44 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 93.53 -5.34 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 99.14 -5.29 46 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 103.71 -5.75 45 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 109.00 -5.02 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 113.16 -5.24 44 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 119.17 -4.69 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 123.34 -5.60 48 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 127.92 -5.61 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 133.61 -4.75 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 139.14 -4.78 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 143.00 -5.87 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 148.65 -4.90 56 0 0 0
30DEC26 80.00 P 1.33 1.33 1.30 0.71 -0.13 41 11 992 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.87 -0.19 41 0 76 0
30DEC26 85.00 P 0.00 0.00 0.00 1.08 -0.19 41 0 156 0
30DEC26 87.50 P 0.00 0.00 0.00 1.29 -0.26 41 0 79 0
30DEC26 90.00 P 2.00 2.03 2.00 1.56 -0.29 41 3 288 +3
30DEC26 92.50 P 2.16 2.16 2.16 1.86 -0.30 41 1 12 +1
30DEC26 95.00 P 0.00 0.00 0.00 2.17 -0.40 41 0 2,068 0
30DEC26 97.50 P 0.00 0.00 0.00 2.56 -0.43 41 0 105 0
30DEC26 100.00 P 3.17 3.17 3.17 2.98 -0.44 41 2 889 +2
30DEC26 102.50 P 3.72 3.72 3.50 3.40 -0.58 41 165 262 +165
30DEC26 105.00 P 4.07 4.11 3.86 3.92 -0.61 41 2,201 2,182 +1,865
30DEC26 107.50 P 4.53 4.53 4.53 4.40 -0.70 41 45 962 0
30DEC26 110.00 P 4.99 4.99 4.99 4.89 -0.59 41 1 2,567 -1
30DEC26 112.50 P 5.51 5.52 5.51 5.35 -0.79 40 67 2,889 +32
30DEC26 115.00 P 6.33 6.33 6.13 6.04 -0.79 40 69 694 +28
30DEC26 117.50 P 6.77 6.77 6.77 6.72 -0.93 40 65 684 0
30DEC26 120.00 P 7.67 7.67 7.67 7.44 -1.01 40 103 1,788 +65
30DEC26 122.50 P 8.22 8.22 8.22 8.23 -1.07 40 65 1,287 +65
30DEC26 125.00 P 8.85 8.85 8.85 9.08 -1.07 40 4 847 0
30DEC26 127.50 P 9.91 10.29 9.91 9.93 -1.24 40 66 2,159 +65
30DEC26 130.00 P 11.08 11.08 10.65 10.83 -1.37 40 77 7,866 +2
30DEC26 132.50 P 0.00 0.00 0.00 11.86 -1.38 40 0 1,337 0
30DEC26 135.00 P 13.00 13.00 12.84 12.89 -1.40 40 14 2,340 +12
30DEC26 137.50 P 0.00 0.00 0.00 13.93 -1.58 40 0 2,123 0
30DEC26 140.00 P 15.19 15.19 15.12 15.00 -1.73 40 61 1,438 +61
30DEC26 142.50 P 0.00 0.00 0.00 16.23 -1.75 40 0 239 0
30DEC26 145.00 P 17.38 17.38 17.38 17.45 -1.86 40 501 4,175 +1
30DEC26 147.50 P 0.00 0.00 0.00 18.72 -1.99 40 0 482 0
30DEC26 150.00 P 20.38 20.38 19.85 20.08 -2.11 40 47 1,895 +18
30DEC26 152.50 P 0.00 0.00 0.00 21.65 -2.01 40 0 988 0
30DEC26 155.00 P 0.00 0.00 0.00 23.08 -2.20 40 0 3,404 0
30DEC26 157.50 P 0.00 0.00 0.00 24.49 -2.32 40 0 216 0
30DEC26 160.00 P 0.00 0.00 0.00 26.06 -2.43 40 0 2,807 0
30DEC26 162.50 P 0.00 0.00 0.00 27.68 -2.47 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 29.27 -2.64 40 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 31.03 -1.89 40 0 1,130 0
30DEC26 170.00 P 32.50 32.50 32.50 32.80 -2.40 41 1 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 34.99 -1.93 42 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 36.08 -3.07 41 0 208 0
30DEC26 177.50 P 0.00 0.00 0.00 38.90 -1.78 43 0 163 0
30DEC26 180.00 P 0.00 0.00 0.00 40.94 -1.67 43 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 42.79 -1.06 43 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 42.80 -3.05 39 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 45.66 -3.81 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 48.01 -1.52 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 50.45 -1.28 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 51.29 -4.15 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 53.41 -2.87 41 0 0 0
30DEC26 200.00 P 56.10 56.10 55.70 55.45 -3.62 41 53 67 +53
30DEC26 205.00 P 0.00 0.00 0.00 59.68 -3.62 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 63.99 -2.75 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 68.22 -5.24 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 72.52 -4.59 42 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 77.12 -3.84 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 81.56 -3.01 43 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 86.33 -2.94 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 91.00 -4.04 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 95.60 -3.79 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 99.50 -4.93 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 104.31 -5.52 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 109.88 -4.14 46 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 113.56 -4.91 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 119.28 -4.58 46 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 124.09 -4.85 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 128.15 -5.38 42 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 133.61 -4.75 46 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 139.14 -4.78 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 143.00 -5.87 44 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.65 -5.34 49 0 96 0
TOTAL PUT 46,637 1,030,139 +2,680
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$ 13.49
26FEB26 7.50 C 0.00 0.00 0.00 5.99 +0.37 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.74 +0.34 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.49 +0.37 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.24 +0.37 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.99 +0.34 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.74 +0.34 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.49 +0.37 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.24 +0.37 0 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.99 +0.29 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.74 +0.37 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.49 +0.37 0 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 2.99 +0.36 0 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.49 +0.36 0 0 328 0
26FEB26 11.50 C 0.00 0.00 0.00 1.99 +0.30 0 0 268 0
26FEB26 12.00 C 0.00 0.00 0.00 1.49 +0.28 0 0 323 0
26FEB26 12.50 C 0.00 0.00 0.00 1.03 +0.26 66 0 384 0
26FEB26 13.00 C 0.65 0.65 0.65 0.61 +0.17 62 15 214 +12
26FEB26 13.50 C 0.39 0.39 0.39 0.32 +0.09 66 4 178 -4
26FEB26 14.00 C 0.19 0.27 0.16 0.15 +0.05 69 149 849 -67
26FEB26 14.50 C 0.07 0.10 0.07 0.06 +0.02 71 134 208 -72
26FEB26 15.00 C 0.05 0.05 0.05 0.02 0.00 71 16 264 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 251 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 754 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 106 0 402 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 130 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 132 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 144 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 156 0 18 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 167 0 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 177 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 10.62 +0.40 228 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.50 +0.38 168 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.40 +0.29 162 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.30 +0.38 156 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.19 +0.36 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.10 +0.37 143 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.99 +0.37 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.90 +0.37 126 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.80 +0.37 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.70 +0.30 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.59 +0.36 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.49 +0.36 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.45 +0.43 202 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.30 +0.37 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.20 +0.37 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.10 +0.37 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.00 +0.37 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.89 +0.36 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.80 +0.37 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.69 +0.36 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.59 +0.36 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.49 +0.36 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.26 +0.33 121 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.99 +0.33 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.74 +0.35 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.49 +0.35 0 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.24 +0.36 0 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.06 +0.42 130 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.74 +0.35 0 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.49 +0.35 0 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.24 +0.35 0 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.00 +0.38 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.75 +0.35 0 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.50 +0.36 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.27 +0.27 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.00 +0.35 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.79 +0.30 73 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.51 +0.35 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.27 +0.27 51 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.02 +0.32 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.78 +0.28 51 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.52 +0.32 39 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 3.07 +0.39 52 0 15 0
30MAR26 11.00 C 2.75 2.75 2.75 2.61 +0.29 51 1 77 0
30MAR26 11.50 C 0.00 0.00 0.00 2.19 +0.33 52 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.80 +0.23 52 0 301 0
30MAR26 12.50 C 0.00 0.00 0.00 1.46 +0.20 53 0 91 0
30MAR26 13.00 C 1.32 1.32 1.22 1.17 +0.18 54 2 258 +1
30MAR26 13.50 C 1.04 1.04 1.03 0.92 +0.14 54 11 305 +10
30MAR26 14.00 C 0.75 0.82 0.75 0.69 +0.10 53 22 1,443 +3
30MAR26 14.50 C 0.63 0.63 0.63 0.55 +0.11 55 4 203 +4
30MAR26 15.00 C 0.46 0.53 0.46 0.41 +0.09 55 20 248 +2
30MAR26 15.50 C 0.35 0.35 0.35 0.30 +0.07 55 2 235 +2
30MAR26 16.00 C 0.28 0.28 0.28 0.22 +0.05 55 8 173 -8
30MAR26 16.50 C 0.20 0.20 0.20 0.15 +0.03 54 4 133 0
30MAR26 17.00 C 0.18 0.18 0.18 0.11 +0.03 55 45 166 +45
30MAR26 17.50 C 0.00 0.00 0.00 0.08 +0.02 55 0 178 0
30MAR26 18.00 C 0.09 0.09 0.09 0.05 +0.01 54 2 165 0
30MAR26 18.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 40 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 28 0
29APR26 8.75 C 0.00 0.00 0.00 4.81 +0.32 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.57 +0.28 53 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.34 +0.34 55 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.10 +0.26 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.86 +0.28 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.64 +0.33 52 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.19 +0.22 51 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.71 +0.27 45 0 14 0
29APR26 11.50 C 0.00 0.00 0.00 2.38 +0.18 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.03 +0.27 50 0 201 0
29APR26 12.50 C 0.00 0.00 0.00 1.73 +0.21 51 0 97 0
29APR26 13.00 C 0.00 0.00 0.00 1.46 +0.18 52 0 280 0
29APR26 13.50 C 0.00 0.00 0.00 1.23 +0.17 53 0 388 0
29APR26 14.00 C 1.12 1.12 1.12 1.00 +0.13 52 1 175 +1
29APR26 14.50 C 0.00 0.00 0.00 0.83 +0.12 53 0 87 0
29APR26 15.00 C 0.78 0.79 0.73 0.68 +0.11 53 11 1,055 +5
29APR26 15.50 C 0.00 0.00 0.00 0.55 +0.10 53 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.44 +0.08 53 0 102 0
29APR26 16.50 C 0.00 0.00 0.00 0.35 +0.07 53 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.28 +0.06 53 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.22 +0.05 53 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.17 +0.03 53 0 110 0
29APR26 18.50 C 0.00 0.00 0.00 0.13 +0.02 52 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.08 +0.02 53 0 122 0
28MAY26 9.00 C 0.00 0.00 0.00 4.62 +0.31 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.38 +0.30 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.15 +0.28 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.93 +0.29 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.70 +0.20 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.28 +0.31 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.84 +0.21 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.63 +0.40 53 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.26 +0.33 51 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.93 +0.21 50 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 1.66 +0.18 50 0 35 0
28MAY26 13.50 C 0.00 0.00 0.00 1.44 +0.17 51 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.24 +0.16 51 0 60 0
28MAY26 14.50 C 0.00 0.00 0.00 1.05 +0.15 51 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 0.88 +0.12 51 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.73 +0.10 51 0 24 0
28MAY26 16.00 C 0.00 0.00 0.00 0.61 +0.09 51 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.51 +0.08 51 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.42 +0.07 51 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.34 +0.05 50 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.28 +0.04 50 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.23 +0.04 50 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.19 +0.03 51 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.82 +0.34 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.72 +0.31 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.61 +0.31 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.52 +0.33 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.45 +0.35 93 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.32 +0.32 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.22 +0.31 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.13 +0.35 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.02 +0.31 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.94 +0.33 71 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.85 +0.35 79 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.76 +0.35 83 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.60 +0.20 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.53 +0.34 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.30 +0.35 67 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.06 +0.32 69 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.79 +0.33 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.57 +0.43 66 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.30 +0.32 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.06 +0.40 51 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.81 +0.27 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.57 +0.32 50 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.32 +0.30 46 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.10 +0.33 54 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.87 +0.44 55 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.64 +0.35 55 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.40 +0.36 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.12 +0.38 46 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.91 +0.29 49 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.69 +0.31 49 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.47 +0.32 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.24 +0.28 48 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.05 +0.39 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.81 +0.27 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.43 +0.26 49 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.04 +0.25 48 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.68 +0.27 47 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.39 +0.21 48 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 2.11 +0.21 49 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 1.84 +0.17 49 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.63 +0.17 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.42 +0.14 50 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.25 +0.14 50 0 110 0
29JUN26 15.00 C 0.00 0.00 0.00 1.09 +0.13 50 0 35 0
29JUN26 15.50 C 0.00 0.00 0.00 0.96 +0.13 51 0 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.82 +0.11 51 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.71 +0.11 51 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.61 +0.09 51 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.52 +0.08 51 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.44 +0.07 51 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.38 +0.06 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.32 +0.05 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 +0.04 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.86 +0.34 72 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.76 +0.34 71 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.67 +0.27 73 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.54 +0.31 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.31 +0.34 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.06 +0.32 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.82 +0.33 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.62 +0.37 67 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.33 +0.32 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.11 +0.34 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.85 +0.31 53 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.60 +0.30 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.39 +0.30 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.15 +0.30 52 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.94 +0.31 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.72 +0.32 53 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.47 +0.29 51 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.26 +0.27 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.04 +0.27 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.83 +0.28 50 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.61 +0.25 49 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.44 +0.23 50 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.24 +0.21 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.05 +0.24 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.73 +0.26 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.33 +0.20 48 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 3.04 +0.17 49 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.80 +0.30 50 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.53 +0.21 49 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.31 +0.20 50 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.09 +0.18 50 0 1,005 0
29SEP26 14.00 C 1.97 1.97 1.97 1.90 +0.17 50 15 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.72 +0.15 50 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.57 +0.15 51 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.43 +0.15 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.29 +0.14 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.16 +0.14 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.04 +0.12 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.94 +0.12 51 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.84 +0.10 51 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.75 +0.09 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.68 +0.09 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.61 +0.08 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.80 +0.28 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.60 +0.28 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.40 +0.27 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.20 +0.26 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.99 +0.24 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.80 +0.23 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.65 +0.25 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.45 +0.21 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.27 +0.20 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.96 +0.21 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.68 +0.23 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.40 +0.22 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.12 +0.18 48 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.89 +0.18 48 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.67 +0.17 49 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.49 +0.19 49 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.29 +0.16 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.12 +0.16 50 0 601 0
30DEC26 15.00 C 1.95 1.95 1.95 1.96 +0.14 50 2 1,155 -2
30DEC26 15.50 C 0.00 0.00 0.00 1.82 +0.15 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.69 +0.15 50 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.57 +0.16 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.45 +0.16 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.32 +0.13 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.22 +0.13 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.13 +0.13 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.03 +0.12 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.95 +0.11 51 0 5 0
TOTAL CALL 468 21,796 -68
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 284 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 270 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 256 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 243 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 230 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 217 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 204 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 191 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 179 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 167 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 156 0 732 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 133 0 387 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 501 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,312 0
26FEB26 12.00 P 0.01 0.01 0.01 0.01 -0.04 69 5 722 -4
26FEB26 12.50 P 0.06 0.06 0.04 0.05 -0.09 71 19 637 +11
26FEB26 13.00 P 0.14 0.16 0.11 0.13 -0.18 66 118 487 +75
26FEB26 13.50 P 0.28 0.29 0.27 0.34 -0.26 69 9 380 -8
26FEB26 14.00 P 0.00 0.00 0.00 0.67 -0.31 72 4 205 0
26FEB26 14.50 P 0.94 0.94 0.94 1.09 -0.35 79 1 138 0
26FEB26 15.00 P 0.00 0.00 0.00 1.57 -0.34 94 0 135 0
26FEB26 15.50 P 0.00 0.00 0.00 2.03 -0.37 90 0 114 0
26FEB26 16.00 P 0.00 0.00 0.00 2.57 -0.35 133 0 81 0
26FEB26 16.50 P 0.00 0.00 0.00 3.04 -0.44 130 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.53 -0.35 136 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.03 -0.47 150 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.53 -0.35 163 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.01 -0.37 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.53 -0.35 189 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.03 -0.35 200 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 207 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 194 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 178 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 175 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 171 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 168 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 164 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 138 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 105 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,552 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 47 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 32 0
30MAR26 9.75 P 0.03 0.03 0.03 0.02 -0.02 54 15 359 +15
30MAR26 10.00 P 0.04 0.04 0.04 0.03 -0.02 55 5 160 +5
30MAR26 10.50 P 0.00 0.00 0.00 0.06 -0.04 54 0 194 0
30MAR26 11.00 P 0.10 0.11 0.10 0.11 -0.06 54 102 225 +11
30MAR26 11.50 P 0.19 0.20 0.18 0.19 -0.08 54 9 567 -5
30MAR26 12.00 P 0.29 0.30 0.28 0.30 -0.11 54 13 446 +3
30MAR26 12.50 P 0.42 0.48 0.38 0.45 -0.14 54 37 484 +11
30MAR26 13.00 P 0.61 0.62 0.61 0.66 -0.16 55 14 382 +9
30MAR26 13.50 P 0.93 0.95 0.88 0.90 -0.20 54 72 320 -8
30MAR26 14.00 P 1.18 1.18 1.18 1.20 -0.23 55 1 283 0
30MAR26 14.50 P 1.50 1.50 1.50 1.55 -0.27 57 30 188 -11
30MAR26 15.00 P 0.00 0.00 0.00 1.92 -0.21 57 0 120 0
30MAR26 15.50 P 0.00 0.00 0.00 2.27 -0.38 54 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 2.73 -0.32 58 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.21 -0.29 63 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.65 -0.30 62 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.12 -0.38 64 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.60 -0.32 66 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.08 -0.34 68 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.57 -0.34 70 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.05 -0.33 70 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 13 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 3 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 -0.02 51 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 -0.02 53 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.07 -0.04 51 0 63 0
29APR26 10.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 138 0
29APR26 10.50 P 0.00 0.00 0.00 0.16 -0.05 52 0 120 0
29APR26 11.00 P 0.21 0.22 0.20 0.24 -0.07 51 104 407 +102
29APR26 11.50 P 0.00 0.00 0.00 0.36 -0.08 52 0 311 0
29APR26 12.00 P 0.00 0.00 0.00 0.50 -0.11 51 0 131 0
29APR26 12.50 P 0.62 0.62 0.62 0.68 -0.14 51 5 175 0
29APR26 13.00 P 0.87 0.90 0.87 0.89 -0.17 51 40 556 +40
29APR26 13.50 P 0.00 0.00 0.00 1.15 -0.20 52 0 309 0
29APR26 14.00 P 0.00 0.00 0.00 1.45 -0.22 52 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 1.78 -0.20 53 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.18 -0.25 55 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.55 -0.29 56 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 2.88 -0.23 52 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.36 -0.30 56 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.80 -0.30 58 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.28 -0.22 61 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.62 -0.44 52 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.18 -0.30 61 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.63 -0.28 60 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.11 -0.32 62 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.09 -0.02 51 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.11 -0.03 50 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.13 -0.04 50 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.16 -0.05 49 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 0.24 -0.07 49 0 35 0
28MAY26 11.00 P 0.00 0.00 0.00 0.35 -0.08 50 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.48 -0.10 49 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.64 -0.12 49 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.83 -0.15 49 0 36 0
28MAY26 13.00 P 0.00 0.00 0.00 1.06 -0.17 49 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.31 -0.21 49 0 24 0
28MAY26 14.00 P 1.64 1.64 1.64 1.62 -0.22 50 15 30 +15
28MAY26 14.50 P 0.00 0.00 0.00 1.97 -0.22 51 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 2.33 -0.17 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.71 -0.27 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.10 -0.25 54 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.49 -0.29 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.94 -0.31 56 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.30 -0.37 53 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.76 -0.30 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.27 -0.29 58 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.75 -0.28 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.21 -0.22 60 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 -0.02 50 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 -0.02 51 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 -0.02 51 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 -0.02 50 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 -0.03 50 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.04 50 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 -0.05 49 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 -0.06 49 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.36 -0.06 50 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.48 -0.09 49 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 -0.10 49 0 467 0
29JUN26 12.00 P 0.00 0.00 0.00 0.81 -0.13 49 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.02 -0.16 49 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 1.27 -0.16 50 0 153 0
29JUN26 13.50 P 0.00 0.00 0.00 1.55 -0.16 51 0 90 0
29JUN26 14.00 P 0.00 0.00 0.00 1.84 -0.18 51 0 127 0
29JUN26 14.50 P 0.00 0.00 0.00 2.16 -0.20 51 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.51 -0.25 52 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 2.82 -0.30 50 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.25 -0.30 52 0 17 0
29JUN26 16.50 P 0.00 0.00 0.00 3.68 -0.25 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.09 -0.22 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.51 -0.25 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.96 -0.26 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.38 -0.29 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.84 -0.27 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.29 -0.26 57 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 52 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 -0.02 51 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 -0.03 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 -0.03 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.04 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.04 50 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.05 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.05 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 -0.06 50 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 -0.07 49 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 -0.08 50 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.86 -0.08 49 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.05 -0.10 50 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.27 -0.11 50 0 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.51 -0.13 50 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.77 -0.14 50 0 91 0
29SEP26 13.50 P 0.00 0.00 0.00 2.06 -0.15 50 0 1,577 0
29SEP26 14.00 P 2.36 2.36 2.36 2.36 -0.16 50 15 60 +15
29SEP26 14.50 P 0.00 0.00 0.00 2.68 -0.18 51 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 3.02 -0.19 51 0 30 0
29SEP26 15.50 P 3.29 3.29 3.29 3.36 -0.27 51 15 44 +15
29SEP26 16.00 P 0.00 0.00 0.00 3.74 -0.21 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.11 -0.25 51 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.53 -0.28 53 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.94 -0.22 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.34 -0.24 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.78 -0.22 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.22 -0.22 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.64 -0.23 54 0 0 0
30DEC26 8.00 P 0.33 0.33 0.33 0.30 -0.03 50 2 118 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.39 -0.04 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 -0.05 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.50 -0.05 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 -0.05 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 -0.06 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 -0.06 50 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 -0.06 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.95 -0.07 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 -0.08 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 -0.09 49 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.59 -0.09 50 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.84 -0.10 50 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.11 -0.12 50 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.40 -0.13 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 -0.14 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.03 -0.15 51 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.37 -0.16 51 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.72 -0.17 51 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.09 -0.18 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.47 -0.19 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.86 -0.17 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.25 -0.20 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.66 -0.19 53 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.06 -0.21 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.48 -0.21 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.91 -0.21 54 0 0 0
TOTAL PUT 650 29,241 +291
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$ 6.12
26FEB26 2.70 C 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.32 +0.01 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.12 +0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.62 +0.03 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.52 +0.03 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.42 +0.03 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.22 +0.07 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.12 +0.07 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.97 +0.09 295 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.87 +0.10 280 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.77 +0.12 266 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.66 +0.07 237 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.57 +0.12 237 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.46 +0.11 210 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.36 +0.11 197 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.26 +0.11 184 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.15 +0.10 158 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.87 +0.07 0 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.64 +0.06 87 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.38 +0.03 47 0 645 0
26FEB26 6.00 C 0.18 0.18 0.18 0.18 0.00 49 1 423 0
26FEB26 6.25 C 0.06 0.06 0.06 0.07 0.00 55 10 1,013 0
26FEB26 6.50 C 0.04 0.05 0.03 0.02 -0.01 57 118 742 +70
26FEB26 6.75 C 0.02 0.02 0.01 0.01 0.00 68 100 1,252 +50
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,100 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 105 0 971 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 122 0 681 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 138 0 930 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 153 0 922 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 167 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 180 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 193 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 206 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 218 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 229 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 251 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.37 +0.06 155 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.27 +0.08 149 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.13 +0.02 89 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.07 +0.08 137 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.93 +0.04 79 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.85 +0.06 110 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.73 +0.04 68 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.63 +0.04 62 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.54 +0.05 85 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.27 +0.09 95 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.15 +0.06 78 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.02 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.97 +0.06 82 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.87 +0.08 77 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.77 +0.07 73 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.66 +0.04 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.57 +0.05 65 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.46 +0.08 57 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.37 +0.05 57 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 1.26 +0.03 49 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.16 +0.02 45 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 0.94 +0.01 46 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.77 +0.04 51 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.56 +0.01 45 0 279 0
30MAR26 6.00 C 0.48 0.48 0.48 0.42 0.00 46 40 486 +40
30MAR26 6.25 C 0.00 0.00 0.00 0.30 0.00 46 0 193 0
30MAR26 6.50 C 0.24 0.24 0.23 0.22 0.00 48 34 297 -30
30MAR26 6.75 C 0.18 0.18 0.15 0.15 0.00 47 68 449 +7
30MAR26 7.00 C 0.11 0.14 0.11 0.10 0.00 47 140 973 -28
30MAR26 7.25 C 0.00 0.00 0.00 0.07 0.00 49 0 1,458 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 521 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 49 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 50 0 393 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 56 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 3.42 +0.03 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.37 +0.06 110 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.27 +0.08 106 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.13 +0.02 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.07 +0.08 97 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.94 +0.05 66 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.87 +0.07 88 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.74 +0.05 58 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.54 +0.05 50 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.43 +0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.27 +0.08 66 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.15 +0.04 51 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.10 +0.10 70 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.99 +0.06 64 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.87 +0.06 53 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.79 +0.07 57 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.69 +0.07 54 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.57 +0.01 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.53 +0.08 57 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.41 +0.03 49 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.27 +0.01 36 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.22 0.00 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.02 +0.04 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.83 0.00 44 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.70 +0.03 47 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.56 +0.01 47 0 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.45 +0.01 48 0 857 0
29APR26 6.50 C 0.00 0.00 0.00 0.35 0.00 47 0 231 0
29APR26 6.75 C 0.00 0.00 0.00 0.28 +0.01 48 0 320 0
29APR26 7.00 C 0.00 0.00 0.00 0.21 0.00 48 0 804 0
29APR26 7.25 C 0.00 0.00 0.00 0.16 0.00 48 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.12 0.00 48 0 908 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 0.00 48 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.07 0.00 49 0 18 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 0.00 48 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 0.00 49 0 50 0
29APR26 8.75 C 0.07 0.07 0.07 0.03 0.00 49 5 77 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 49 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 1.75 +0.05 55 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.62 +0.01 47 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.57 +0.07 52 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.48 +0.03 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.41 +0.08 52 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.32 +0.04 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.13 +0.02 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.67 +0.01 47 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.57 +0.02 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.48 +0.02 49 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.39 +0.01 49 0 420 0
28MAY26 7.00 C 0.00 0.00 0.00 0.32 +0.01 49 0 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.25 0.00 48 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.20 0.00 48 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.16 0.00 48 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 0.00 48 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.45 +0.03 58 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.37 +0.05 73 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.27 +0.05 69 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.15 +0.03 43 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.07 +0.04 63 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.88 +0.04 62 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.77 +0.02 54 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.68 +0.03 56 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.56 +0.01 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.48 +0.02 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.41 +0.04 57 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.31 +0.04 54 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.21 +0.02 51 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.12 +0.02 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.08 +0.07 59 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.91 0.00 44 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.85 +0.02 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.78 +0.03 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.69 +0.04 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.62 +0.03 50 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.54 +0.03 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.46 +0.04 49 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.37 +0.01 47 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.18 -0.01 46 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 1.07 +0.05 50 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.89 +0.01 47 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.75 0.00 46 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.67 +0.03 48 0 454 0
29JUN26 6.50 C 0.57 0.57 0.57 0.56 +0.01 48 20 195 +20
29JUN26 6.75 C 0.00 0.00 0.00 0.48 +0.02 48 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 +0.02 49 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.34 +0.01 48 0 58 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 +0.02 49 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 +0.01 48 0 20 0
29JUN26 8.00 C 0.25 0.25 0.25 0.20 +0.01 48 2 979 +2
29JUN26 8.25 C 0.00 0.00 0.00 0.16 0.00 48 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.14 +0.01 49 0 23 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 0.00 48 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 0.00 48 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 +0.01 49 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 0.00 48 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.04 0.00 48 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.49 +0.01 59 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.40 +0.01 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.31 +0.01 60 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.21 +0.01 57 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.12 0.00 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.03 +0.01 57 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.94 +0.01 57 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.84 +0.01 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.75 +0.01 53 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.66 +0.01 53 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.58 +0.02 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.49 +0.02 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.40 +0.02 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.33 +0.03 53 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.24 +0.02 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.16 +0.02 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.07 +0.01 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.99 +0.01 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.93 +0.03 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.84 +0.01 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.77 +0.01 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 +0.01 49 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.64 +0.02 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.57 +0.02 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.41 +0.02 49 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.26 +0.02 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.10 -0.02 46 0 60 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 +0.04 49 0 98 0
29SEP26 6.25 C 0.93 0.93 0.93 0.91 +0.03 49 30 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 +0.01 48 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.03 49 0 154 0
29SEP26 7.00 C 0.64 0.64 0.64 0.65 +0.02 49 30 257 +30
29SEP26 7.25 C 0.00 0.00 0.00 0.58 +0.03 49 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 +0.02 49 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.45 +0.02 49 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 +0.02 49 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.35 +0.01 49 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.31 +0.01 49 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 +0.01 48 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 3.53 -0.01 56 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.43 -0.02 53 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.34 -0.01 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.25 -0.01 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.16 -0.01 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.07 -0.01 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.99 +0.01 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.90 0.00 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.82 +0.01 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.72 -0.02 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.65 0.00 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.57 0.00 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.49 0.00 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.41 0.00 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.33 -0.01 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.26 0.00 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.18 -0.01 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.11 -0.01 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.04 -0.01 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.97 -0.01 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.91 -0.01 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 -0.01 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.80 +0.01 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.73 0.00 49 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.58 +0.03 49 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.45 0.00 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.31 -0.01 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 +0.04 49 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.11 +0.02 49 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 +0.03 50 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 +0.03 50 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 +0.02 50 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 +0.03 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.02 50 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 +0.02 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 +0.02 50 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 +0.01 49 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.45 +0.01 49 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.37 +0.01 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 +0.01 49 0 0 0
30DEC26 10.00 C 0.38 0.39 0.38 0.28 +0.01 49 32 37 +32
TOTAL CALL 630 31,761 +193
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 319 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 227 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 215 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 203 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 191 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 180 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 169 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 159 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 148 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 137 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 504 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 611 0
26FEB26 5.75 P 0.02 0.02 0.02 0.02 -0.02 59 4 1,140 -4
26FEB26 6.00 P 0.07 0.07 0.07 0.07 -0.04 55 6 742 -1
26FEB26 6.25 P 0.19 0.19 0.18 0.19 -0.07 51 22 1,066 -20
26FEB26 6.50 P 0.00 0.00 0.00 0.41 -0.06 66 0 697 0
26FEB26 6.75 P 0.63 0.63 0.63 0.65 -0.07 82 3 586 0
26FEB26 7.00 P 0.00 0.00 0.00 0.91 -0.04 114 0 163 0
26FEB26 7.25 P 0.00 0.00 0.00 1.16 -0.06 135 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 1.40 -0.05 142 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.65 -0.05 159 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.94 -0.01 223 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.15 -0.05 191 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.40 -0.05 206 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.68 -0.02 263 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.90 -0.05 234 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.15 -0.05 247 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.40 -0.05 259 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.65 -0.05 271 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.90 -0.05 283 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 111 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 89 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 46 0 109 0
30MAR26 4.80 P 0.03 0.03 0.03 0.01 -0.02 43 5 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.02 46 0 253 0
30MAR26 5.00 P 0.05 0.05 0.05 0.03 -0.02 47 5 769 -5
30MAR26 5.25 P 0.07 0.07 0.07 0.07 -0.02 49 10 334 0
30MAR26 5.50 P 0.12 0.12 0.12 0.12 -0.02 48 43 1,336 0
30MAR26 5.75 P 0.19 0.19 0.19 0.19 -0.03 47 3 188 0
30MAR26 6.00 P 0.31 0.31 0.29 0.29 -0.04 47 7 544 +5
30MAR26 6.25 P 0.41 0.41 0.41 0.43 -0.04 48 10 63 0
30MAR26 6.50 P 0.00 0.00 0.00 0.60 -0.03 50 0 255 0
30MAR26 6.75 P 0.75 0.75 0.75 0.78 -0.03 50 2 261 +2
30MAR26 7.00 P 0.00 0.00 0.00 0.99 -0.06 52 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.21 -0.05 54 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.45 -0.04 58 30 126 -30
30MAR26 7.75 P 0.00 0.00 0.00 1.68 -0.02 60 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.94 -0.01 68 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.19 -0.01 73 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.43 -0.02 76 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.68 -0.02 81 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.90 -0.05 74 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.15 -0.05 78 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.40 -0.05 82 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.65 -0.05 86 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.91 -0.06 94 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 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 -0.01 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 -0.02 45 0 46 0
29APR26 4.70 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 -0.02 48 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 -0.01 49 0 35 0
29APR26 5.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 62 0
29APR26 5.25 P 0.14 0.14 0.14 0.14 -0.02 47 20 319 0
29APR26 5.50 P 0.21 0.21 0.21 0.21 -0.03 47 155 508 -132
29APR26 5.75 P 0.00 0.00 0.00 0.30 -0.03 47 0 424 0
29APR26 6.00 P 0.00 0.00 0.00 0.40 -0.05 46 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 0.54 -0.04 46 0 1,032 0
29APR26 6.50 P 0.00 0.00 0.00 0.71 -0.03 48 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 0.89 -0.01 49 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.08 -0.03 50 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.29 -0.04 51 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.51 -0.07 53 30 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.69 -0.07 47 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.97 +0.01 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.22 0.00 61 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.43 -0.05 58 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.68 -0.04 61 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.95 -0.01 69 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.17 -0.03 66 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.42 -0.03 69 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.68 -0.02 75 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.93 -0.04 78 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.09 -0.02 48 0 5 0
28MAY26 4.80 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.13 -0.02 48 0 20 0
28MAY26 5.00 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
28MAY26 5.25 P 0.21 0.21 0.21 0.22 -0.02 49 25 45 +25
28MAY26 5.50 P 0.00 0.00 0.00 0.30 -0.02 48 0 20 0
28MAY26 5.75 P 0.00 0.00 0.00 0.40 -0.03 48 0 50 0
28MAY26 6.00 P 0.00 0.00 0.00 0.52 -0.03 48 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 0.64 -0.04 47 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.80 -0.04 48 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.99 -0.03 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.18 -0.04 51 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.37 -0.05 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.58 -0.04 52 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.80 -0.01 54 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.00 -0.08 52 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.26 0.00 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.46 -0.02 54 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.72 -0.03 59 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.97 -0.02 62 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 52 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 46 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 48 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 -0.01 48 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 -0.01 49 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 64 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 -0.01 48 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.16 -0.01 48 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.18 -0.02 48 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.28 -0.02 48 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 0.37 -0.02 48 0 1,077 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 -0.04 46 0 524 0
29JUN26 6.00 P 0.58 0.61 0.58 0.58 -0.04 46 150 239 +150
29JUN26 6.25 P 0.00 0.00 0.00 0.72 -0.04 47 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.88 -0.04 48 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.06 -0.03 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.26 -0.01 51 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.45 -0.03 51 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.62 -0.07 49 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.86 -0.04 52 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.08 -0.04 54 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.30 -0.02 54 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.52 +0.02 55 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.76 0.00 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.01 +0.02 59 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.23 0.00 59 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.46 -0.02 59 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.71 -0.01 61 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.94 -0.03 61 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 49 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.01 49 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 -0.01 49 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.01 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.01 49 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 -0.02 48 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 -0.01 49 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 -0.01 49 0 100 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 -0.01 48 0 4 0
29SEP26 5.25 P 0.45 0.45 0.45 0.45 -0.02 48 2 92 +2
29SEP26 5.50 P 0.00 0.00 0.00 0.54 -0.03 47 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 -0.03 48 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 -0.03 48 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 0.93 -0.03 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.09 -0.02 48 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.25 -0.03 48 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.43 -0.03 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.63 -0.01 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.82 -0.02 50 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.03 0.00 52 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.23 -0.06 52 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.43 -0.02 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.65 -0.01 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.87 0.00 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.09 -0.01 54 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.32 -0.01 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.54 -0.01 54 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.78 0.00 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.01 -0.01 56 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 43 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.01 50 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.13 -0.01 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.01 49 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.01 49 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.01 50 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.02 49 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.01 49 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.01 49 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.03 48 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 -0.01 50 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 -0.01 49 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.01 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 -0.02 49 0 24 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 -0.02 48 0 60 0
30DEC26 5.50 P 0.69 0.69 0.69 0.69 -0.03 48 1 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 -0.02 49 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 -0.03 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.10 -0.03 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.25 -0.04 49 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 -0.03 49 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.60 -0.04 50 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.78 -0.01 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.97 -0.01 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 -0.01 51 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.37 -0.01 52 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.57 -0.01 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 0.00 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.99 0.00 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.21 0.00 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.43 0.00 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.65 +0.01 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.86 -0.02 54 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.09 0.00 54 0 0 0
TOTAL PUT 533 32,983 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 55.66
26FEB26 41.00 C 0.00 0.00 0.00 14.67 +0.93 100 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.67 +0.93 88 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.67 +0.93 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.67 +0.93 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.90 +1.16 160 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.67 +0.91 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.67 +0.92 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.67 +0.95 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.67 +0.98 0 0 0 0
26FEB26 50.00 C 5.60 5.60 5.60 5.67 +1.01 0 5 94 -1
26FEB26 52.50 C 0.00 0.00 0.00 3.16 +1.03 0 0 321 0
26FEB26 55.00 C 1.06 1.06 0.85 0.91 +0.55 25 7 521 -3
26FEB26 57.50 C 0.07 0.07 0.07 0.06 +0.05 26 2 259 -2
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 112 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.74 +1.15 65 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.10 +1.36 124 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.66 +0.92 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.75 +0.86 60 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.75 +1.22 49 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.75 +1.15 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.75 +0.85 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.76 +0.99 47 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.76 +1.15 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.76 +0.65 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.77 +1.00 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.77 +0.98 35 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 14.67 +0.74 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.67 +0.87 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.68 +0.86 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.67 +0.83 0 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.90 +1.02 41 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.73 +0.97 0 0 2 0
30MAR26 47.00 C 0.00 0.00 0.00 8.79 +0.91 20 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.78 +1.06 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.82 +0.95 20 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.85 +0.94 20 0 208 0
30MAR26 52.50 C 0.00 0.00 0.00 3.57 +0.80 19 0 118 0
30MAR26 55.00 C 1.81 1.92 1.81 1.77 +0.51 19 2 426 +1
30MAR26 57.50 C 0.79 0.79 0.79 0.71 +0.27 19 15 384 -15
30MAR26 60.00 C 0.00 0.00 0.00 0.23 +0.11 20 0 346 0
30MAR26 62.50 C 0.09 0.09 0.09 0.06 +0.03 20 5 194 +5
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 13.74 +0.64 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.89 +0.81 25 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.80 +0.74 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.90 +0.86 21 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.83 +0.80 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.79 +0.75 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.92 +0.85 16 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.97 +0.99 17 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 6.04 +0.82 18 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 3.96 +0.71 19 0 27 0
29APR26 55.00 C 0.00 0.00 0.00 2.31 +0.52 19 0 26 0
29APR26 57.50 C 1.20 1.20 1.20 1.20 +0.34 19 4 191 +4
29APR26 60.00 C 0.64 0.64 0.58 0.58 +0.22 20 18 58 0
29APR26 62.50 C 0.30 0.30 0.28 0.23 +0.10 20 18 57 0
29APR26 65.00 C 0.00 0.00 0.00 0.08 +0.04 20 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.80 +0.70 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.89 +0.81 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.88 +0.82 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.91 +0.79 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.05 +0.88 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.99 +0.78 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.08 +0.78 17 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.14 +0.73 17 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.27 +0.70 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.29 +0.59 18 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.75 +0.54 19 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 1.63 +0.36 19 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.94 +0.29 20 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.47 +0.16 20 0 10 0
28MAY26 65.00 C 0.30 0.30 0.30 0.22 +0.09 20 2 2 +2
28MAY26 67.50 C 0.00 0.00 0.00 0.10 +0.04 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.86 +0.97 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.77 +0.81 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.81 +0.87 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.81 +1.14 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.85 +0.74 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.77 +1.00 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.81 +0.78 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 14.87 +0.94 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.09 +0.99 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.89 +0.81 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.95 +0.78 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.99 +0.68 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.07 +0.90 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.50 +1.29 24 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.63 +1.33 24 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 7.35 +0.68 17 0 6 0
29JUN26 50.00 C 6.40 6.60 6.40 6.53 +0.72 18 3 1,760 -3
29JUN26 52.50 C 4.70 4.75 4.70 4.72 +0.63 19 3 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 3.24 +0.53 20 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 2.10 +0.38 20 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.36 +0.32 21 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.80 +0.22 21 0 59 0
29JUN26 65.00 C 0.54 0.54 0.54 0.44 +0.13 21 15 27 +15
29JUN26 67.50 C 0.00 0.00 0.00 0.23 +0.07 21 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.12 +0.04 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.15 +1.12 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.93 +1.00 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.09 +0.99 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.05 +0.97 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.13 +0.88 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.19 +0.88 13 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.35 +1.14 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.50 +1.10 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.63 +0.99 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.86 +0.70 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.12 +0.66 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.49 +0.66 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 4.10 +0.65 21 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.00 +0.53 21 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 2.14 +0.37 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.54 +0.34 21 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 1.06 +0.27 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.70 +0.20 21 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.46 +0.15 22 0 0 0
29SEP26 72.50 C 0.45 0.45 0.45 0.29 +0.10 21 2 13 +2
29SEP26 75.00 C 0.00 0.00 0.00 0.18 +0.06 21 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 +0.04 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.09 +0.70 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 13.17 +0.64 13 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.28 +0.60 15 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.44 +0.61 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.68 +0.71 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.88 +0.70 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.15 +0.70 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.44 +0.73 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.78 +0.71 20 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.43 +0.84 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.91 +0.68 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.81 +0.55 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.91 +0.39 21 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.20 +0.34 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.72 +0.38 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.25 +0.29 22 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.90 +0.23 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 +0.17 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.46 +0.15 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 +0.09 21 0 0 0
TOTAL CALL 101 9,494 +5
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 800 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 939 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 56 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 69 0 38 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 198 0
26FEB26 52.50 P 0.03 0.03 0.03 0.01 -0.04 30 1 369 -1
26FEB26 55.00 P 0.24 0.25 0.21 0.25 -0.55 25 199 510 +29
26FEB26 57.50 P 0.00 0.00 0.00 1.94 -1.06 32 0 25 0
26FEB26 60.00 P 0.00 0.00 0.00 4.38 -1.12 49 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 6.88 -1.12 69 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.38 -1.12 88 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.84 -1.16 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.34 -1.16 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.87 -1.13 133 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.37 -1.13 148 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.85 -1.15 146 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 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 0.01 0.00 44 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 53 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,727 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 333 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 97 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.02 20 0 140 0
30MAR26 49.00 P 0.15 0.15 0.15 0.03 -0.03 21 24 72 +24
30MAR26 50.00 P 0.00 0.00 0.00 0.06 -0.07 20 0 406 0
30MAR26 52.50 P 0.40 0.40 0.39 0.31 -0.25 20 3 363 +2
30MAR26 55.00 P 1.00 1.00 1.00 1.05 -0.48 20 1 191 0
30MAR26 57.50 P 2.41 2.58 2.41 2.51 -0.69 21 131 206 +129
30MAR26 60.00 P 0.00 0.00 0.00 4.59 -0.94 23 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.05 -1.19 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.39 -1.11 31 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.89 -1.11 36 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.37 -1.13 40 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.89 -1.11 47 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.40 -1.10 53 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.86 -1.14 53 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 37 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 47 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 -0.04 20 0 32 0
29APR26 49.00 P 0.27 0.27 0.27 0.12 -0.08 20 1 61 +1
29APR26 50.00 P 0.00 0.00 0.00 0.20 -0.12 20 0 51 0
29APR26 52.50 P 0.00 0.00 0.00 0.63 -0.29 20 0 72 0
29APR26 55.00 P 1.58 1.58 1.58 1.51 -0.41 20 2 120 0
29APR26 57.50 P 0.00 0.00 0.00 2.91 -0.57 21 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 4.83 -0.91 22 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.05 -1.19 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.62 -0.88 31 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.20 -0.82 38 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.37 -1.13 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.33 -0.67 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.85 -0.65 55 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.28 -0.72 58 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.10 -0.05 20 0 65 0
28MAY26 48.00 P 0.32 0.32 0.32 0.16 -0.08 20 2 17 +2
28MAY26 49.00 P 0.00 0.00 0.00 0.25 -0.12 20 0 0 0
28MAY26 50.00 P 0.47 0.47 0.47 0.38 -0.17 20 3 4 +3
28MAY26 52.50 P 0.97 0.99 0.97 0.92 -0.33 20 30 30 +30
28MAY26 55.00 P 1.93 1.93 1.88 1.87 -0.45 20 52 97 +52
28MAY26 57.50 P 0.00 0.00 0.00 3.25 -0.59 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.07 -0.75 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.23 -1.01 23 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 9.62 -0.88 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.20 -0.82 32 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.41 -1.23 30 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.33 -0.87 43 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.85 -0.74 47 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.28 -0.97 49 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 -0.03 21 0 65 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 -0.05 21 0 49 0
29JUN26 46.00 P 0.00 0.00 0.00 0.14 -0.07 21 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.21 -0.09 21 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.31 -0.13 21 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.44 -0.18 21 0 125 0
29JUN26 50.00 P 0.80 0.80 0.80 0.61 -0.23 21 5 131 +5
29JUN26 52.50 P 0.00 0.00 0.00 1.25 -0.35 21 0 61 0
29JUN26 55.00 P 0.00 0.00 0.00 2.25 -0.47 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 3.63 -0.54 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.36 -0.70 22 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.42 -1.02 23 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.72 -0.82 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.20 -0.82 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.48 -1.19 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.33 -0.87 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.85 -0.74 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.28 -0.97 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.21 -0.04 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.29 -0.06 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.39 -0.08 21 0 32 0
29SEP26 46.00 P 0.60 0.60 0.60 0.52 -0.10 21 2 9 +2
29SEP26 47.00 P 0.00 0.00 0.00 0.68 -0.12 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.87 -0.16 22 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.10 -0.18 22 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.36 -0.23 22 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.22 -0.28 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.34 -0.44 22 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.75 -0.57 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.41 -0.71 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.29 -0.83 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.36 -0.89 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.58 -0.99 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.91 -0.76 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.36 -0.84 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.85 -0.74 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.42 -0.83 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.31 -0.04 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.40 -0.06 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.51 -0.09 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.66 -0.10 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.84 -0.11 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.03 -0.15 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.28 -0.15 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.53 -0.21 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.84 -0.22 22 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.75 -0.33 22 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.90 -0.44 22 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.30 -0.55 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.92 -0.53 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.74 -0.69 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.73 -0.85 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.87 -0.83 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.12 -0.79 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.48 -0.80 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.90 -0.69 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.42 -0.83 31 0 0 0
TOTAL PUT 456 9,988 +278
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$ 86.05
26FEB26 55.00 C 0.00 0.00 0.00 31.14 +1.29 228 0 0 0
26FEB26 57.50 C 28.73 28.73 28.73 28.67 +2.02 218 10 42 -10
26FEB26 60.00 C 0.00 0.00 0.00 26.14 +1.96 188 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 23.66 +1.98 175 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.16 +1.99 156 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.67 +1.98 140 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.18 +1.98 124 0 30 0
26FEB26 72.50 C 13.90 13.90 13.90 13.72 +1.99 112 3 380 0
26FEB26 75.00 C 0.00 0.00 0.00 11.24 +2.02 96 0 468 0
26FEB26 77.50 C 0.00 0.00 0.00 8.66 +2.09 68 0 2,655 0
26FEB26 80.00 C 6.00 6.60 6.00 6.28 +2.00 61 30 1,811 -30
26FEB26 82.50 C 3.84 4.33 3.55 3.85 +1.55 45 728 2,265 +61
26FEB26 85.00 C 1.57 2.25 1.57 1.93 +0.93 42 229 1,742 +104
26FEB26 87.50 C 0.73 0.91 0.60 0.67 +0.32 40 878 649 -280
26FEB26 90.00 C 0.30 0.30 0.27 0.19 +0.10 41 96 1,510 +11
26FEB26 92.50 C 0.00 0.00 0.00 0.04 +0.02 42 0 309 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 184 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 33.82 +1.94 79 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.33 +1.48 72 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.84 +1.92 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.35 +1.44 60 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 24.44 +2.50 77 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.38 +1.85 50 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.99 +1.71 49 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 16.49 +1.80 42 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 14.15 +1.69 41 0 181 0
30MAR26 75.00 C 12.08 12.08 12.08 12.05 +1.87 42 2 171 -2
30MAR26 77.50 C 9.88 10.12 9.82 9.28 +1.09 31 18 455 0
30MAR26 80.00 C 7.50 8.00 7.50 7.40 +1.18 33 31 795 +8
30MAR26 82.50 C 6.06 6.06 6.06 5.91 +1.22 35 15 886 -14
30MAR26 85.00 C 4.24 4.69 4.24 4.46 +1.01 35 175 3,479 +109
30MAR26 87.50 C 3.16 3.52 3.16 3.30 +0.78 36 25 1,536 +9
30MAR26 90.00 C 2.30 2.62 2.30 2.40 +0.64 36 70 3,652 -7
30MAR26 92.50 C 1.80 1.90 1.75 1.65 +0.47 36 211 1,182 +201
30MAR26 95.00 C 1.19 1.32 1.19 1.11 +0.34 36 277 1,382 +174
30MAR26 97.50 C 0.85 0.92 0.85 0.72 +0.23 36 60 589 +30
30MAR26 100.00 C 0.68 0.68 0.68 0.46 +0.16 36 40 331 -30
30MAR26 102.50 C 0.33 0.48 0.33 0.28 +0.10 36 39 160 +30
30MAR26 105.00 C 0.00 0.00 0.00 0.17 +0.06 36 0 136 0
30MAR26 107.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 411 0
30MAR26 110.00 C 0.20 0.20 0.20 0.06 +0.02 36 7 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 42 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 31.33 +1.48 35 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.84 +1.72 28 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.37 +1.46 34 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.44 +2.16 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.46 +1.65 33 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.33 +1.88 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.88 +1.59 36 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 14.67 +2.21 36 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 12.46 +1.58 34 0 238 0
29APR26 77.50 C 0.00 0.00 0.00 10.48 +1.92 34 0 2,062 0
29APR26 80.00 C 0.00 0.00 0.00 8.50 +1.32 32 0 589 0
29APR26 82.50 C 0.00 0.00 0.00 6.98 +1.25 33 0 370 0
29APR26 85.00 C 0.00 0.00 0.00 5.59 +1.07 33 8 321 0
29APR26 87.50 C 4.55 4.70 4.54 4.42 +0.89 33 64 486 +50
29APR26 90.00 C 3.65 3.68 3.65 3.48 +0.76 34 16 420 -8
29APR26 92.50 C 0.00 0.00 0.00 2.66 +0.63 34 0 125 0
29APR26 95.00 C 1.90 2.25 1.90 1.99 +0.50 33 123 343 +85
29APR26 97.50 C 0.00 0.00 0.00 1.47 +0.39 33 0 351 0
29APR26 100.00 C 1.30 1.35 1.30 1.07 +0.30 33 12 79 +12
29APR26 102.50 C 1.09 1.09 1.09 0.76 +0.22 33 2 8 +2
29APR26 105.00 C 0.00 0.00 0.00 0.54 +0.17 33 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.37 +0.12 33 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 31.38 +1.53 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.91 +1.70 34 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.44 +1.53 33 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.44 +2.16 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.87 +1.93 40 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.50 +1.66 38 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.13 +1.76 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.91 +1.64 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.87 +1.59 34 0 10 0
28MAY26 77.50 C 0.00 0.00 0.00 10.53 +1.02 30 0 149 0
28MAY26 80.00 C 0.00 0.00 0.00 8.85 +1.11 31 0 168 0
28MAY26 82.50 C 7.77 7.77 7.77 7.59 +1.24 33 22 117 +11
28MAY26 85.00 C 0.00 0.00 0.00 6.24 +1.08 33 0 202 0
28MAY26 87.50 C 5.27 5.36 5.27 5.10 +0.92 33 12 233 +11
28MAY26 90.00 C 0.00 0.00 0.00 4.15 +0.82 33 0 65 0
28MAY26 92.50 C 0.00 0.00 0.00 3.31 +0.71 33 0 1 0
28MAY26 95.00 C 2.86 2.86 2.81 2.60 +0.60 33 3 45 0
28MAY26 97.50 C 0.00 0.00 0.00 2.01 +0.48 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.54 +0.38 33 0 90 0
28MAY26 102.50 C 0.00 0.00 0.00 1.18 +0.31 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.89 +0.25 33 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.66 +0.18 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.65 +1.80 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.20 +1.99 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.70 +1.79 41 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 24.44 +2.16 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.92 +1.96 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.61 +1.77 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.25 +1.78 33 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 15.19 +1.77 33 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 13.22 +1.70 33 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 11.35 +1.48 32 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 9.32 +0.96 30 0 254 0
29JUN26 82.50 C 0.00 0.00 0.00 7.88 +0.97 30 0 347 0
29JUN26 85.00 C 0.00 0.00 0.00 6.82 +1.06 32 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 5.70 +0.91 32 0 3,162 0
29JUN26 90.00 C 4.90 4.90 4.90 4.74 +0.77 32 100 1,643 -100
29JUN26 92.50 C 0.00 0.00 0.00 3.94 +0.74 32 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 3.18 +0.59 32 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 2.59 +0.52 32 0 73 0
29JUN26 100.00 C 0.00 0.00 0.00 2.08 +0.46 32 0 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 1.63 +0.34 32 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 1.31 +0.30 32 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 1.03 +0.27 32 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.77 +0.18 32 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.61 +0.16 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.46 +0.11 32 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.36 +0.10 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.27 +0.07 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.21 +0.06 32 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.16 +0.04 32 0 26 0
29JUN26 127.50 C 0.38 0.38 0.38 0.12 +0.03 32 5 297 +5
29SEP26 55.00 C 0.00 0.00 0.00 31.65 +1.80 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.28 +2.06 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.94 +1.75 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.52 +1.57 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.92 +1.45 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.22 +1.89 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.23 +2.05 32 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 16.26 +1.68 31 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 14.49 +1.54 31 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 12.88 +1.40 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 11.42 +1.26 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 10.14 +1.21 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 8.93 +1.06 32 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 7.89 +1.03 32 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 6.90 +0.90 32 0 3,311 0
29SEP26 92.50 C 0.00 0.00 0.00 6.04 +0.84 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 5.28 +0.75 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 4.64 +0.67 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 4.09 +0.61 33 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 3.61 +0.56 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.12 +0.50 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.69 +0.47 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.29 +0.44 33 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.92 +0.37 33 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.62 +0.28 33 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.39 +0.27 33 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.18 +0.23 33 0 54 0
30DEC26 55.00 C 0.00 0.00 0.00 31.74 +1.89 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.41 +1.90 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.14 +1.85 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.96 +1.81 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.87 +1.76 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 20.95 +1.80 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.05 +1.68 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 17.33 +1.56 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.75 +1.47 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 14.32 +1.44 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 12.92 +1.07 30 0 2,051 0
30DEC26 82.50 C 0.00 0.00 0.00 11.71 +1.30 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 10.50 +1.14 31 0 1,794 0
30DEC26 87.50 C 9.50 9.50 9.50 9.48 +1.15 31 6 14 +6
30DEC26 90.00 C 0.00 0.00 0.00 8.45 +0.99 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 7.60 +0.97 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 6.76 +0.81 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 6.05 +0.73 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.43 +0.66 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 4.93 +0.63 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 4.46 +0.67 32 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.95 +0.58 32 0 5 0
TOTAL CALL 3,317 60,843 +438
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 180 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 132 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 117 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 103 0 377 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 578 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,107 0
26FEB26 75.00 P 0.07 0.07 0.07 0.01 0.00 61 180 1,044 0
26FEB26 77.50 P 0.06 0.08 0.06 0.01 -0.03 48 40 3,369 +30
26FEB26 80.00 P 0.12 0.13 0.11 0.03 -0.19 41 115 2,235 0
26FEB26 82.50 P 0.29 0.36 0.23 0.21 -0.59 41 748 2,334 +50
26FEB26 85.00 P 0.86 1.02 0.65 0.78 -1.20 40 909 1,057 +476
26FEB26 87.50 P 2.46 2.46 2.22 2.10 -1.78 39 31 216 +1
26FEB26 90.00 P 4.58 4.58 3.77 4.13 -1.89 41 108 18 -12
26FEB26 92.50 P 0.00 0.00 0.00 6.45 -2.05 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 8.95 -2.05 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.45 -2.05 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.95 -2.53 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.45 -2.05 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.95 -2.05 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.45 -2.05 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 363 0
30MAR26 65.00 P 0.14 0.14 0.14 0.02 -0.02 37 50 535 -50
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.05 36 0 831 0
30MAR26 70.00 P 0.24 0.24 0.23 0.11 -0.08 36 38 861 -8
30MAR26 72.50 P 0.33 0.33 0.33 0.23 -0.17 36 100 536 +100
30MAR26 75.00 P 0.52 0.56 0.52 0.46 -0.27 36 49 1,076 +20
30MAR26 77.50 P 0.84 0.91 0.84 0.84 -0.43 36 26 1,794 -10
30MAR26 80.00 P 1.38 1.45 1.29 1.38 -0.63 36 90 8,103 +34
30MAR26 82.50 P 2.16 2.17 2.05 2.13 -0.86 35 364 2,039 +87
30MAR26 85.00 P 3.29 3.29 3.00 3.14 -1.09 35 94 4,600 -8
30MAR26 87.50 P 0.00 0.00 0.00 4.48 -1.29 35 0 2,123 0
30MAR26 90.00 P 6.12 6.12 6.12 6.11 -1.37 36 1 957 +1
30MAR26 92.50 P 0.00 0.00 0.00 7.61 -1.81 33 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 9.98 -1.57 37 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 11.87 -1.92 34 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 14.36 -2.12 38 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 17.07 -1.44 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 19.56 -1.45 51 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 21.48 -2.02 38 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.01 -1.99 43 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 26.47 -2.42 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.96 -2.04 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.45 -2.05 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.48 -2.08 72 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 36.45 -2.73 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 38.95 -2.05 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 41.45 -2.76 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 106 0
29APR26 67.50 P 0.00 0.00 0.00 0.18 -0.09 33 0 259 0
29APR26 70.00 P 0.00 0.00 0.00 0.33 -0.16 33 0 463 0
29APR26 72.50 P 0.00 0.00 0.00 0.58 -0.25 33 0 325 0
29APR26 75.00 P 1.00 1.00 0.92 0.96 -0.33 33 97 954 -69
29APR26 77.50 P 0.00 0.00 0.00 1.44 -0.47 33 0 536 0
29APR26 80.00 P 0.00 0.00 0.00 2.09 -0.71 32 0 563 0
29APR26 82.50 P 0.00 0.00 0.00 2.98 -0.82 33 0 331 0
29APR26 85.00 P 3.89 3.98 3.89 4.08 -1.01 33 25 136 +6
29APR26 87.50 P 5.55 5.55 5.55 5.42 -1.18 33 6 121 0
29APR26 90.00 P 0.00 0.00 0.00 6.98 -1.26 33 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 8.70 -1.42 33 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 10.57 -1.58 34 0 45 0
29APR26 97.50 P 12.83 12.83 12.83 12.85 -1.41 36 30 30 +27
29APR26 100.00 P 0.00 0.00 0.00 15.07 -1.41 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.07 -1.72 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.75 -1.48 41 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.67 -1.88 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.15 -0.07 33 0 150 0
28MAY26 65.00 P 0.00 0.00 0.00 0.27 -0.11 33 0 0 0
28MAY26 67.50 P 0.51 0.51 0.51 0.47 -0.16 33 6 8 +6
28MAY26 70.00 P 0.75 0.75 0.75 0.77 -0.22 33 32 143 +32
28MAY26 72.50 P 0.00 0.00 0.00 1.13 -0.32 32 0 446 0
28MAY26 75.00 P 0.00 0.00 0.00 1.63 -0.43 32 0 146 0
28MAY26 77.50 P 0.00 0.00 0.00 2.30 -0.57 32 0 298 0
28MAY26 80.00 P 0.00 0.00 0.00 3.13 -0.72 32 0 386 0
28MAY26 82.50 P 4.19 4.19 3.97 4.14 -0.89 32 81 201 +81
28MAY26 85.00 P 5.44 5.44 5.44 5.36 -1.05 32 19 201 0
28MAY26 87.50 P 0.00 0.00 0.00 6.78 -1.20 32 0 143 0
28MAY26 90.00 P 8.45 8.45 8.30 8.39 -1.22 33 60 60 +60
28MAY26 92.50 P 0.00 0.00 0.00 10.41 -1.06 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 12.27 -0.81 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.16 -1.06 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.43 -0.88 36 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.30 -1.08 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.47 -1.74 34 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.85 -1.68 36 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.15 -0.07 32 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.27 -0.11 32 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.45 -0.16 32 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 0.71 -0.21 32 0 206 0
29JUN26 70.00 P 1.08 1.08 1.08 1.02 -0.29 31 100 341 -100
29JUN26 72.50 P 0.00 0.00 0.00 1.48 -0.38 31 0 247 0
29JUN26 75.00 P 0.00 0.00 0.00 2.07 -0.49 31 0 2,595 0
29JUN26 77.50 P 0.00 0.00 0.00 2.80 -0.62 31 0 766 0
29JUN26 80.00 P 3.59 3.59 3.59 3.68 -0.77 31 3 3,307 -3
29JUN26 82.50 P 0.00 0.00 0.00 4.74 -0.92 31 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 6.00 -1.06 31 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 7.42 -1.21 31 0 486 0
29JUN26 90.00 P 0.00 0.00 0.00 9.03 -1.16 32 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 10.72 -1.03 32 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 12.55 -1.48 32 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 14.66 -1.39 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.57 -1.65 33 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 18.72 -1.61 33 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 20.87 -1.73 34 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 23.14 -1.72 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.44 -1.75 35 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 27.71 -1.82 35 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.02 -2.27 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.41 -1.94 35 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.83 -1.89 35 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.16 -2.02 34 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.74 -1.83 37 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 42.15 -2.06 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.28 -0.06 33 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.43 -0.09 33 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.63 -0.14 33 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 0.91 -0.20 33 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.31 -0.26 33 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 1.79 -0.30 33 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 2.36 -0.40 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 3.03 -0.50 33 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 3.86 -0.55 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 4.79 -0.66 33 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 5.83 -0.77 33 0 3,861 0
29SEP26 82.50 P 0.00 0.00 0.00 7.03 -0.82 33 0 1,267 0
29SEP26 85.00 P 8.28 8.28 8.28 8.30 -0.98 34 42 253 -10
29SEP26 87.50 P 9.72 9.72 9.72 9.75 -1.03 34 1 121 0
29SEP26 90.00 P 0.00 0.00 0.00 11.27 -1.16 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 12.93 -1.23 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 14.67 -1.33 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 16.52 -1.40 35 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 18.45 -1.49 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.46 -1.56 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.54 -1.62 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.70 -1.62 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 26.90 -1.73 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 29.18 -1.70 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.34 -1.64 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.31 -1.99 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.83 -1.78 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.53 -0.08 32 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 0.77 -0.11 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.09 -0.13 32 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.43 -0.21 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 1.90 -0.30 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 2.52 -0.33 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 3.19 -0.38 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 3.97 -0.45 32 0 284 0
30DEC26 75.00 P 0.00 0.00 0.00 4.82 -0.56 32 0 415 0
30DEC26 77.50 P 6.16 6.16 6.16 5.84 -0.59 32 2 1,088 0
30DEC26 80.00 P 7.00 7.00 7.00 6.90 -0.73 32 5 3,841 +5
30DEC26 82.50 P 0.00 0.00 0.00 8.15 -0.74 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 9.43 -0.90 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 10.89 -0.91 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.36 -1.07 33 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 14.02 -1.09 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.70 -1.21 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.51 -1.26 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.37 -1.35 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.32 -1.43 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.35 -1.47 34 0 3 0
30DEC26 107.50 P 25.40 25.40 25.40 25.40 -1.59 34 2 156 0
TOTAL PUT 3,454 77,064 +746
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 7.08
26FEB26 4.70 C 0.00 0.00 0.00 2.38 +0.11 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.08 +0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.62 +0.15 196 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.08 +0.11 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.83 +0.12 0 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.58 +0.12 0 0 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.33 +0.12 0 0 698 0
26FEB26 7.00 C 0.09 0.09 0.09 0.11 +0.05 23 41 482 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 261 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 136 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.42 +0.15 79 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.09 +0.11 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.84 +0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.62 +0.14 52 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.36 +0.12 40 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.10 +0.11 26 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.85 +0.11 20 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.61 +0.10 19 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.39 +0.08 18 0 463 0
30MAR26 7.00 C 0.00 0.00 0.00 0.23 +0.06 20 0 312 0
30MAR26 7.25 C 0.00 0.00 0.00 0.11 +0.03 19 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 110 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 21 0 118 0
30MAR26 8.00 C 0.01 0.01 0.01 0.01 0.00 22 50 50 +50
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.42 +0.13 65 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.30 +0.11 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.20 +0.11 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.10 +0.11 41 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.84 +0.10 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.62 +0.12 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.36 +0.11 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.12 +0.13 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.88 +0.13 27 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.64 +0.12 22 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.43 +0.11 21 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.25 +0.07 19 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.14 +0.05 19 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.07 +0.03 19 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.30 +0.10 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.22 +0.11 53 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.12 +0.11 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.90 +0.16 53 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.62 +0.12 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.38 +0.13 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.13 +0.14 30 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.88 +0.13 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.64 +0.12 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.43 +0.10 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.26 +0.07 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.14 +0.04 17 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 +0.03 18 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.42 +0.09 52 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.32 +0.10 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.23 +0.11 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.13 +0.11 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.90 +0.14 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 +0.14 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.39 +0.14 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 +0.14 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.89 +0.13 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.66 +0.11 21 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.46 +0.09 19 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.30 +0.06 18 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 +0.04 18 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.12 +0.03 18 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.43 +0.10 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.33 +0.11 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 +0.11 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.14 +0.12 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.90 +0.14 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.65 +0.14 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.39 +0.13 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.15 +0.13 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 +0.11 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 +0.09 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.57 +0.08 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 +0.06 19 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 +0.05 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.23 +0.03 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 +0.03 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.43 +0.10 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.33 +0.11 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 +0.11 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 +0.12 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 +0.14 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 +0.14 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.39 +0.13 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.15 +0.11 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.96 +0.09 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 +0.08 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 +0.08 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 +0.06 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.41 +0.05 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 +0.04 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 +0.04 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
TOTAL CALL 91 7,834 +50
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 82 0 740 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 404 0
26FEB26 6.75 P 0.01 0.01 0.01 0.01 -0.01 39 3 579 -3
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.06 28 0 180 0
26FEB26 7.25 P 0.00 0.00 0.00 0.19 -0.12 30 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.43 -0.13 45 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.69 -0.12 74 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.94 -0.12 93 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.19 -0.12 110 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.44 -0.12 127 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.72 -0.09 173 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.95 -0.11 169 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.20 -0.11 185 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.45 -0.11 198 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 665 0
30MAR26 6.75 P 0.06 0.06 0.06 0.06 -0.03 21 1 1,061 0
30MAR26 7.00 P 0.16 0.16 0.14 0.14 -0.06 21 2 599 +1
30MAR26 7.25 P 0.29 0.29 0.29 0.28 -0.08 21 1 278 +1
30MAR26 7.50 P 0.47 0.47 0.47 0.47 -0.10 23 100 100 +100
30MAR26 7.75 P 0.00 0.00 0.00 0.69 -0.12 24 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.95 -0.11 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.21 -0.10 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.44 -0.12 40 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.72 -0.09 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.97 -0.09 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.20 -0.11 58 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.47 -0.09 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.69 -0.12 62 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 -0.04 18 0 665 0
29APR26 6.75 P 0.10 0.10 0.10 0.14 -0.05 18 10 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.26 -0.08 18 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.41 -0.11 17 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.61 -0.11 16 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.82 -0.16 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.06 -0.16 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.33 -0.14 14 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.53 -0.19 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.77 -0.20 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.01 -0.20 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.26 -0.20 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.02 18 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.15 -0.06 16 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.27 -0.08 16 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.43 -0.10 16 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.62 -0.11 15 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.83 -0.15 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.06 -0.16 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.33 -0.14 12 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.53 -0.19 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.77 -0.20 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.01 -0.20 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.26 -0.20 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.03 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.05 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 -0.07 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.31 -0.09 17 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.47 -0.10 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.64 -0.12 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 -0.13 15 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.07 -0.15 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.33 -0.14 13 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.53 -0.19 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.77 -0.20 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.01 -0.21 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.26 -0.20 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 -0.21 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.74 -0.22 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.02 20 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.05 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.06 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.41 -0.08 18 0 44 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 -0.09 18 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.73 -0.09 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.92 -0.10 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 -0.13 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.34 -0.13 16 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.56 -0.16 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.81 -0.16 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.04 -0.18 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 -0.18 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.51 -0.20 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 -0.04 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.05 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.07 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.08 19 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 -0.10 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 -0.10 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 -0.11 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.17 -0.12 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 -0.13 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 -0.13 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.84 -0.14 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 -0.14 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.33 -0.14 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 -0.13 21 0 0 0
TOTAL PUT 117 13,068 +99
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$ 15.41
26FEB26 9.25 C 0.00 0.00 0.00 6.16 +0.13 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.91 +0.12 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.66 +0.13 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.41 +0.13 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.91 +0.13 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.41 +0.13 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.91 +0.13 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.41 +0.11 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.92 +0.12 106 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 2.41 +0.11 0 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 1.91 +0.11 0 0 120 0
26FEB26 14.00 C 0.00 0.00 0.00 1.41 +0.11 0 0 341 0
26FEB26 14.50 C 0.00 0.00 0.00 0.92 +0.11 36 0 530 0
26FEB26 15.00 C 0.37 0.46 0.28 0.47 +0.08 36 150 951 -115
26FEB26 15.50 C 0.09 0.18 0.09 0.17 +0.02 37 95 960 +50
26FEB26 16.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 950 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 633 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 195 0
26FEB26 17.50 C 0.02 0.02 0.02 0.01 0.00 71 50 365 +50
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.66 +0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.41 +0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.16 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.00 +0.21 143 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.67 +0.12 101 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.42 +0.14 96 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.17 +0.13 92 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.00 +0.21 120 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.67 +0.14 83 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.42 +0.14 79 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.92 +0.13 70 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.42 +0.13 63 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.00 +0.22 80 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.41 +0.05 0 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.92 +0.12 41 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 2.49 +0.19 52 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.98 +0.18 42 0 417 0
30MAR26 14.00 C 0.00 0.00 0.00 1.45 +0.10 30 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.99 +0.08 26 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.64 +0.06 26 0 325 0
30MAR26 15.50 C 0.00 0.00 0.00 0.41 +0.03 28 0 463 0
30MAR26 16.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 75 0
30MAR26 16.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 75 0
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 29 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 6.00 +0.18 90 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.67 +0.11 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.42 +0.11 62 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.92 +0.10 55 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.42 +0.11 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.00 +0.20 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.42 +0.06 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.92 +0.12 32 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.49 +0.18 39 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.98 +0.12 32 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.51 +0.09 27 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 1.12 +0.07 26 0 220 0
29APR26 15.00 C 0.81 0.81 0.81 0.83 +0.06 27 15 260 -15
29APR26 15.50 C 0.63 0.63 0.63 0.59 +0.04 27 72 345 0
29APR26 16.00 C 0.00 0.00 0.00 0.42 +0.04 27 0 203 0
29APR26 16.50 C 0.00 0.00 0.00 0.30 +0.05 28 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.19 +0.03 28 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 5.67 +0.11 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.42 +0.11 53 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.92 +0.10 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.42 +0.11 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.00 +0.20 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.42 +0.06 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.92 +0.12 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.49 +0.18 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.98 +0.05 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.59 +0.07 26 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 1.25 +0.06 26 0 167 0
28MAY26 15.00 C 0.00 0.00 0.00 0.96 +0.05 26 0 195 0
28MAY26 15.50 C 0.78 0.78 0.78 0.73 +0.04 26 12 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.55 +0.03 27 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.28 +0.02 27 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.04 0.00 27 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 7.17 +0.11 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.00 +0.21 76 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.67 +0.12 58 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.42 +0.13 55 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.17 +0.11 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.00 +0.18 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.67 +0.11 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.42 +0.11 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.92 +0.10 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.42 +0.11 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.00 +0.18 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.42 +0.06 27 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.02 +0.20 33 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.49 +0.10 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.05 +0.06 25 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 1.70 +0.06 25 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 1.36 +0.02 25 0 100 0
29JUN26 15.00 C 0.00 0.00 0.00 1.10 +0.05 26 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.87 +0.04 26 0 300 0
29JUN26 16.00 C 0.00 0.00 0.00 0.69 +0.04 26 0 0 0
29JUN26 16.50 C 0.51 0.58 0.51 0.53 +0.04 27 40 90 +40
29JUN26 17.00 C 0.00 0.00 0.00 0.40 +0.03 27 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.29 +0.02 26 0 60 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 7.00 +0.17 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.67 +0.12 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.42 +0.13 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.17 +0.11 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.00 +0.18 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.67 +0.07 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.42 +0.06 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.92 +0.10 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.45 +0.11 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.00 +0.10 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.46 -0.01 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.07 +0.03 24 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.70 +0.04 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.39 +0.07 27 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 2.06 +0.06 27 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 1.74 +0.03 26 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 1.49 +0.08 27 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 1.26 +0.06 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 1.06 +0.06 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.88 +0.05 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 +0.04 27 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 +0.02 27 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.43 +0.03 28 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.35 +0.02 28 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.18 +0.12 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.00 +0.18 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.71 +0.11 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.47 +0.11 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.93 +0.11 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.45 +0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.04 +0.10 21 0 0 0
30DEC26 12.00 C 3.69 3.69 3.69 3.62 +0.07 22 10 10 +3
30DEC26 12.50 C 0.00 0.00 0.00 3.24 +0.12 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.89 +0.04 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.56 +0.05 25 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 2.25 +0.04 25 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 2.03 +0.10 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.72 +0.10 26 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 1.49 +0.08 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.28 +0.07 26 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.11 +0.08 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 +0.07 26 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 +0.06 26 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 +0.04 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 +0.04 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 +0.04 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
TOTAL CALL 444 12,851 +13
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 170 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 813 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 365 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 71 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 1,064 0
26FEB26 15.00 P 0.12 0.14 0.12 0.06 -0.08 37 23 755 0
26FEB26 15.50 P 0.20 0.30 0.20 0.27 -0.11 40 100 1,679 +30
26FEB26 16.00 P 0.00 0.00 0.00 0.65 -0.15 45 0 415 0
26FEB26 16.50 P 0.00 0.00 0.00 1.13 -0.12 59 0 180 0
26FEB26 17.00 P 0.00 0.00 0.00 1.59 -0.16 0 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.09 -0.16 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.59 -0.16 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.09 -0.16 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.70 -0.05 172 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.21 -0.04 192 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.59 -0.16 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.59 -0.16 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 189 0
30MAR26 14.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 215 0
30MAR26 14.50 P 0.30 0.30 0.30 0.22 -0.07 27 10 122 +10
30MAR26 15.00 P 0.41 0.41 0.41 0.41 -0.09 27 10 124 0
30MAR26 15.50 P 0.00 0.00 0.00 0.68 -0.10 28 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 1.04 -0.11 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 1.45 -0.13 31 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 1.90 -0.13 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.39 -0.11 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.81 -0.18 30 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.38 -0.06 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.88 -0.05 51 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.43 +0.04 62 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.92 -0.03 65 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.83 -0.11 58 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.37 -0.05 27 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 0.57 -0.07 27 0 75 0
29APR26 15.50 P 0.87 0.87 0.87 0.87 -0.05 28 15 55 0
29APR26 16.00 P 0.00 0.00 0.00 1.19 -0.09 29 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 1.58 -0.10 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.99 -0.09 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.44 -0.14 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.83 -0.18 27 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.38 -0.11 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.88 -0.11 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.43 -0.13 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.92 -0.05 49 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.85 -0.09 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.20 -0.04 27 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.47 -0.06 26 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.68 -0.07 26 0 39 0
28MAY26 15.50 P 0.96 0.96 0.96 0.95 -0.08 27 15 81 0
28MAY26 16.00 P 1.47 1.47 1.44 1.29 -0.09 28 60 150 +26
28MAY26 16.50 P 0.00 0.00 0.00 1.65 -0.12 28 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.05 -0.08 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.49 -0.09 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.95 -0.07 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.43 -0.06 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.92 -0.10 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.43 -0.13 40 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.94 -0.03 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.91 -0.09 47 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 -0.04 26 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.40 -0.04 26 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 0.57 -0.06 26 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.79 -0.07 26 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.06 -0.08 26 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.39 -0.08 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.74 -0.11 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.13 -0.11 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.49 -0.17 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.95 -0.16 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.46 -0.11 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.94 -0.10 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.43 -0.13 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.94 -0.06 39 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.91 -0.09 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.39 -0.04 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.53 -0.05 28 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 -0.07 28 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.91 -0.07 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.15 -0.08 29 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.42 -0.09 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.72 -0.10 29 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.04 -0.06 29 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 2.41 -0.12 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.79 -0.13 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.19 -0.14 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.62 -0.14 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.06 -0.15 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.53 -0.15 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.00 -0.16 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.99 -0.15 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 0.00 27 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 50 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.03 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 -0.05 27 0 100 0
30DEC26 14.50 P 0.00 0.00 0.00 1.05 -0.06 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.29 -0.06 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 -0.08 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.86 -0.08 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 -0.02 28 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.53 -0.02 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 -0.11 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.29 -0.12 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.70 -0.13 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.14 -0.13 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.58 -0.14 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.04 -0.15 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.01 -0.15 34 0 0 0
TOTAL PUT 233 12,542 +66
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$ 133.20
26FEB26 80.00 C 0.00 0.00 0.00 53.22 +4.18 165 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 50.72 +4.18 150 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 48.22 +4.18 131 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 45.72 +4.18 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 43.22 +4.18 0 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 40.72 +4.18 0 0 761 0
26FEB26 95.00 C 37.91 38.11 37.81 38.22 +4.18 0 500 515 +300
26FEB26 97.50 C 0.00 0.00 0.00 35.72 +4.17 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 33.22 +4.17 0 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 30.72 +4.17 0 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 28.22 +3.44 0 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 25.73 +4.15 81 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 23.23 +4.01 73 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 21.01 +4.23 115 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 18.56 +4.12 106 0 694 0
26FEB26 117.50 C 0.00 0.00 0.00 15.81 +3.64 71 0 205 0
26FEB26 120.00 C 0.00 0.00 0.00 13.77 +3.73 92 0 3,558 0
26FEB26 122.50 C 0.00 0.00 0.00 11.08 +3.07 70 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 8.91 +2.61 70 0 500 0
26FEB26 127.50 C 6.41 7.41 6.41 6.93 +2.14 70 160 856 +110
26FEB26 130.00 C 4.98 5.72 4.10 5.11 +1.55 68 426 2,295 +160
26FEB26 132.50 C 3.50 4.40 3.25 3.71 +1.06 69 726 2,274 +98
26FEB26 135.00 C 2.49 3.20 2.30 2.60 +0.74 70 121 2,922 -56
26FEB26 137.50 C 1.79 2.12 1.79 1.82 +0.56 72 95 1,627 -5
26FEB26 140.00 C 1.30 1.66 1.10 1.17 +0.34 72 660 1,635 -59
26FEB26 142.50 C 0.80 1.15 0.76 0.72 +0.19 72 1,812 1,147 -1,376
26FEB26 145.00 C 0.75 0.77 0.46 0.42 +0.09 72 249 2,032 -182
26FEB26 147.50 C 0.52 0.53 0.30 0.24 +0.04 72 100 2,183 0
26FEB26 150.00 C 0.35 0.40 0.22 0.13 +0.01 72 606 3,626 -318
26FEB26 152.50 C 0.27 0.28 0.14 0.07 0.00 72 19 2,318 -7
26FEB26 155.00 C 0.00 0.00 0.00 0.04 0.00 73 0 1,595 0
26FEB26 157.50 C 0.00 0.00 0.00 0.02 0.00 74 0 1,875 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,035 0
26FEB26 162.50 C 0.08 0.08 0.08 0.01 0.00 80 12 799 -12
26FEB26 165.00 C 0.09 0.09 0.08 0.01 0.00 85 32 1,915 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 90 0 700 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,088 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 101 0 320 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 106 0 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 111 0 172 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 115 0 800 0
26FEB26 182.50 C 0.00 0.00 0.00 0.01 0.00 120 0 217 0
26FEB26 185.00 C 0.00 0.00 0.00 0.01 0.00 125 0 143 0
26FEB26 187.50 C 0.00 0.00 0.00 0.01 0.00 129 0 199 0
26FEB26 190.00 C 0.00 0.00 0.00 0.01 0.00 134 0 238 0
26FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 138 0 81 0
26FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 143 0 92 0
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 147 0 45 0
26FEB26 200.00 C 0.00 0.00 0.00 0.01 0.00 151 0 486 0
27FEB26 107.50 C 0.00 0.00 0.00 25.76 - 84 0 0 -
27FEB26 110.00 C 0.00 0.00 0.00 23.30 - 86 0 0 -
27FEB26 112.50 C 0.00 0.00 0.00 21.01 +4.00 99 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 18.56 +3.77 91 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 16.15 +3.46 85 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 13.93 +3.20 86 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 11.82 +2.89 85 0 0 0
27FEB26 125.00 C 0.00 0.00 0.00 9.87 +2.69 85 0 37 0
27FEB26 127.50 C 0.00 0.00 0.00 7.86 +2.01 81 0 20 0
27FEB26 130.00 C 5.78 6.80 5.78 6.43 +1.75 84 16 143 -13
27FEB26 132.50 C 4.40 5.40 4.40 5.06 +1.44 84 15 74 +14
27FEB26 135.00 C 3.30 4.30 3.30 3.87 +1.02 83 84 165 +23
27FEB26 137.50 C 2.53 3.21 2.53 3.03 +0.93 86 32 79 +3
27FEB26 140.00 C 2.00 2.53 2.00 2.31 +0.72 87 284 276 +106
27FEB26 142.50 C 1.61 2.07 1.53 1.69 +0.53 87 421 428 +337
27FEB26 145.00 C 1.36 1.55 1.24 1.20 +0.37 86 191 306 +156
27FEB26 147.50 C 0.92 1.19 0.92 0.84 +0.26 86 121 181 +121
27FEB26 150.00 C 0.68 0.68 0.68 0.58 +0.18 86 2 64 +2
27FEB26 152.50 C 0.50 0.54 0.50 0.39 +0.12 86 12 67 0
27FEB26 155.00 C 0.40 0.40 0.40 0.26 +0.08 86 400 403 +400
27FEB26 157.50 C 0.37 0.37 0.37 0.17 +0.05 86 14 30 +14
27FEB26 160.00 C 0.00 0.00 0.00 0.11 +0.03 87 0 6 0
06MAR26 107.50 C 0.00 0.00 0.00 25.93 - 64 0 0 -
06MAR26 110.00 C 0.00 0.00 0.00 23.53 - 64 0 0 -
06MAR26 112.50 C 0.00 0.00 0.00 21.19 - 64 0 0 -
06MAR26 115.00 C 0.00 0.00 0.00 18.91 - 64 0 0 -
06MAR26 117.50 C 0.00 0.00 0.00 16.71 - 64 0 0 -
06MAR26 120.00 C 0.00 0.00 0.00 14.63 - 64 0 0 -
06MAR26 122.50 C 0.00 0.00 0.00 12.67 - 64 0 0 -
06MAR26 125.00 C 0.00 0.00 0.00 10.85 - 64 0 0 -
06MAR26 127.50 C 9.05 9.05 9.05 9.19 - 64 5 5 -
06MAR26 130.00 C 7.25 7.25 7.16 7.58 - 63 81 81 -
06MAR26 132.50 C 6.02 6.73 5.89 6.21 - 63 130 129 -
06MAR26 135.00 C 5.31 5.31 4.90 5.11 - 63 62 62 -
06MAR26 137.50 C 3.68 4.57 3.68 4.15 - 64 73 73 -
06MAR26 140.00 C 3.11 3.80 2.94 3.38 - 65 27 23 -
06MAR26 142.50 C 3.04 3.04 2.50 2.71 - 65 28 28 -
06MAR26 145.00 C 2.03 2.45 2.03 2.11 - 65 41 41 -
06MAR26 147.50 C 1.65 2.07 1.65 1.62 - 65 67 67 -
06MAR26 150.00 C 1.33 1.66 1.30 1.23 - 65 138 138 -
06MAR26 152.50 C 1.34 1.34 1.07 0.93 - 65 34 32 -
30MAR26 42.00 C 0.00 0.00 0.00 91.31 +4.19 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 90.32 +4.19 111 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 89.32 +4.19 98 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 88.32 +4.19 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 87.32 +4.18 0 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 86.33 +4.19 100 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 85.33 +4.19 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 84.33 +4.19 0 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 83.34 +4.19 99 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 80.84 +4.19 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 78.35 +4.19 80 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 75.86 +4.19 84 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 73.36 +4.18 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 70.87 +4.19 67 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 68.38 +4.19 72 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 65.88 +4.18 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 63.39 +4.18 55 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 60.90 +4.19 61 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 58.40 +4.18 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 55.91 +4.17 0 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 53.42 +4.17 51 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 50.93 +4.16 51 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 48.45 +3.33 54 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 45.97 +2.89 53 0 635 0
30MAR26 90.00 C 43.28 43.28 43.28 43.50 +4.12 54 5 746 -5
30MAR26 92.50 C 0.00 0.00 0.00 40.72 +3.77 0 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 38.27 +3.57 0 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 35.85 +3.37 0 0 759 0
30MAR26 100.00 C 33.38 33.60 33.38 33.60 +3.75 46 60 1,425 -30
30MAR26 102.50 C 0.00 0.00 0.00 31.05 +3.24 39 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 28.70 +3.14 42 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 27.23 +3.88 58 0 497 0
30MAR26 110.00 C 24.53 24.53 24.53 23.95 +2.10 41 5 750 0
30MAR26 112.50 C 0.00 0.00 0.00 21.90 +2.66 45 0 1,468 0
30MAR26 115.00 C 0.00 0.00 0.00 20.58 +3.71 53 0 5,413 0
30MAR26 117.50 C 0.00 0.00 0.00 18.07 +2.90 48 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 16.29 +2.72 49 0 3,983 0
30MAR26 122.50 C 0.00 0.00 0.00 14.62 +2.48 50 0 2,565 0
30MAR26 125.00 C 12.47 12.47 12.47 13.06 +2.35 50 38 30,975 +30
30MAR26 127.50 C 11.05 11.58 11.05 11.60 +2.12 51 34 2,175 0
30MAR26 130.00 C 9.26 10.68 9.26 10.28 +1.96 51 64 9,956 +55
30MAR26 132.50 C 9.18 9.36 8.80 9.03 +1.76 51 77 1,549 +8
30MAR26 135.00 C 8.31 8.37 7.88 7.91 +1.51 52 85 3,603 -52
30MAR26 137.50 C 7.04 7.35 6.43 6.89 +1.34 52 228 3,358 -6
30MAR26 140.00 C 6.00 6.52 5.65 5.98 +1.10 52 254 4,245 +21
30MAR26 142.50 C 5.45 5.51 5.05 5.21 +1.04 52 118 3,040 -42
30MAR26 145.00 C 4.45 5.00 4.20 4.60 +0.98 53 96 5,494 +14
30MAR26 147.50 C 4.05 4.05 4.05 4.04 +0.91 54 1 5,144 +1
30MAR26 150.00 C 3.23 3.85 3.23 3.44 +0.79 54 114 11,137 -15
30MAR26 152.50 C 3.28 3.30 3.28 2.92 +0.68 54 70 1,741 -25
30MAR26 155.00 C 2.95 2.95 2.63 2.47 +0.58 54 136 3,015 +6
30MAR26 157.50 C 2.50 2.60 2.33 2.08 +0.50 54 131 1,812 -54
30MAR26 160.00 C 2.28 2.28 2.20 1.74 +0.42 54 1,057 28,997 -1,000
30MAR26 162.50 C 2.01 2.01 1.99 1.46 +0.36 54 29 8,316 0
30MAR26 165.00 C 1.80 1.80 1.80 1.21 +0.30 53 2 7,607 +2
30MAR26 167.50 C 0.00 0.00 0.00 1.01 +0.25 54 0 1,106 0
30MAR26 170.00 C 0.00 0.00 0.00 0.83 +0.21 53 0 2,090 0
30MAR26 172.50 C 0.00 0.00 0.00 0.69 +0.18 53 0 924 0
30MAR26 175.00 C 1.08 1.08 1.08 0.56 +0.14 53 5 286 0
30MAR26 177.50 C 0.99 1.02 0.85 0.46 +0.11 53 9 658 +9
30MAR26 180.00 C 0.88 0.88 0.88 0.38 +0.10 53 1,020 5,738 0
30MAR26 182.50 C 0.00 0.00 0.00 0.31 +0.08 53 0 347 0
30MAR26 185.00 C 0.71 0.71 0.71 0.25 +0.06 53 2 1,337 -2
30MAR26 187.50 C 0.00 0.00 0.00 0.20 +0.05 53 0 243 0
30MAR26 190.00 C 0.59 0.59 0.55 0.16 +0.04 53 74 397 +14
30MAR26 192.50 C 0.00 0.00 0.00 0.13 +0.03 53 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.11 +0.03 54 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.09 +0.02 54 0 19 0
30MAR26 200.00 C 0.37 0.40 0.37 0.07 +0.02 53 15 1,803 +13
30MAR26 205.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 138 0
30MAR26 210.00 C 0.00 0.00 0.00 0.03 0.00 54 0 362 0
30MAR26 215.00 C 0.00 0.00 0.00 0.02 0.00 54 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 53.65 +4.11 49 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 51.18 +4.11 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 48.74 +3.62 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 46.30 +3.22 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 43.89 +4.02 49 0 0 0
29APR26 92.50 C 41.77 41.77 41.77 41.50 +3.96 48 16 16 +16
29APR26 95.00 C 0.00 0.00 0.00 39.15 +3.90 49 0 0 0
29APR26 97.50 C 36.32 36.38 36.32 36.83 +3.83 49 60 60 +60
29APR26 100.00 C 0.00 0.00 0.00 34.55 +3.73 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 32.33 +3.64 49 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 30.17 +3.54 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 28.06 +3.41 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 26.03 +3.28 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 24.08 +3.14 49 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 22.21 +3.00 49 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 19.94 +2.89 46 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 18.72 +2.69 49 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 17.11 +2.97 49 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 15.67 +2.84 49 0 149 0
29APR26 127.50 C 12.71 13.23 12.71 13.75 +2.15 46 58 88 +36
29APR26 130.00 C 11.50 12.36 11.50 12.46 +2.00 47 153 369 +12
29APR26 132.50 C 10.53 10.92 10.53 11.27 +1.86 47 162 290 +124
29APR26 135.00 C 8.94 10.40 8.94 10.15 +1.70 47 33 617 +13
29APR26 137.50 C 9.33 9.33 9.26 9.13 +1.57 47 60 241 -6
29APR26 140.00 C 8.21 8.44 7.90 8.18 +1.40 47 69 446 +52
29APR26 142.50 C 7.14 7.45 7.14 7.40 +1.29 48 18 825 +14
29APR26 145.00 C 6.40 6.90 6.40 6.64 +1.13 48 43 401 -10
29APR26 147.50 C 0.00 0.00 0.00 6.02 +1.06 49 0 337 0
29APR26 150.00 C 5.00 5.35 5.00 5.44 +0.99 49 34 1,343 +32
29APR26 152.50 C 4.90 4.90 4.90 4.85 +0.92 49 3 491 0
29APR26 155.00 C 4.81 4.81 4.34 4.29 +0.83 49 41 388 +31
29APR26 157.50 C 0.00 0.00 0.00 3.78 +0.74 49 0 696 0
29APR26 160.00 C 0.00 0.00 0.00 3.33 +0.66 49 0 1,118 0
29APR26 162.50 C 0.00 0.00 0.00 2.92 +0.58 49 0 466 0
29APR26 165.00 C 3.03 3.03 3.03 2.56 +0.51 49 3 257 0
29APR26 167.50 C 0.00 0.00 0.00 2.24 +0.45 49 0 1,117 0
29APR26 170.00 C 2.48 2.52 2.48 1.96 +0.40 49 11 206 -10
29APR26 172.50 C 2.26 2.26 2.26 1.71 +0.35 49 10 197 0
29APR26 175.00 C 0.00 0.00 0.00 1.49 +0.31 49 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 1.29 +0.27 49 0 100 0
29APR26 180.00 C 1.85 1.85 1.85 1.12 +0.23 49 2 295 0
29APR26 182.50 C 0.00 0.00 0.00 0.97 +0.20 49 0 12 0
29APR26 185.00 C 0.00 0.00 0.00 0.84 +0.18 49 0 30 0
29APR26 187.50 C 0.00 0.00 0.00 0.73 +0.16 49 0 24 0
29APR26 190.00 C 1.20 1.20 1.20 0.63 +0.14 49 1 130 0
29APR26 192.50 C 0.00 0.00 0.00 0.54 +0.12 49 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.47 +0.10 49 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 0.40 +0.09 49 0 0 0
29APR26 200.00 C 0.92 0.92 0.89 0.34 +0.08 49 90 132 0
29APR26 205.00 C 0.00 0.00 0.00 0.25 +0.06 49 0 98 0
29APR26 210.00 C 0.00 0.00 0.00 0.18 +0.04 49 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 433 0
28MAY26 107.50 C 0.00 0.00 0.00 29.38 - 48 0 0 -
28MAY26 110.00 C 0.00 0.00 0.00 27.47 - 48 0 0 -
28MAY26 112.50 C 0.00 0.00 0.00 25.64 +3.03 48 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 23.88 +2.90 48 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 22.20 +2.77 48 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 20.59 +2.64 48 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 19.03 +2.96 48 0 150 0
28MAY26 125.00 C 0.00 0.00 0.00 17.10 +2.30 46 0 0 0
28MAY26 127.50 C 14.86 15.26 14.86 15.77 +2.17 46 56 69 +56
28MAY26 130.00 C 14.08 14.68 14.05 14.52 +2.04 46 138 198 +138
28MAY26 132.50 C 12.65 13.29 12.54 13.35 +1.89 46 153 212 +100
28MAY26 135.00 C 12.26 12.32 12.24 12.25 +1.79 46 96 199 -18
28MAY26 137.50 C 11.51 11.51 11.28 11.23 +1.64 47 96 453 -24
28MAY26 140.00 C 10.63 10.63 10.42 10.31 +1.48 47 31 626 +22
28MAY26 142.50 C 0.00 0.00 0.00 9.46 +1.33 47 0 386 0
28MAY26 145.00 C 8.68 8.81 8.68 8.74 +1.26 48 34 209 +1
28MAY26 147.50 C 0.00 0.00 0.00 8.13 +1.24 48 0 280 0
28MAY26 150.00 C 7.57 7.57 7.57 7.51 +1.20 49 1 193 +1
28MAY26 152.50 C 6.74 7.13 6.74 6.83 +1.12 49 73 417 +27
28MAY26 155.00 C 0.00 0.00 0.00 6.19 +1.02 49 0 334 0
28MAY26 157.50 C 6.03 6.03 5.87 5.61 +0.94 49 21 132 +21
28MAY26 160.00 C 5.50 5.50 5.50 5.07 +0.86 48 20 169 +20
28MAY26 162.50 C 0.00 0.00 0.00 4.58 +0.78 48 0 205 0
28MAY26 165.00 C 4.73 4.73 4.73 4.13 +0.71 48 50 50 -50
28MAY26 167.50 C 0.00 0.00 0.00 3.73 +0.66 48 0 93 0
28MAY26 170.00 C 3.87 3.87 3.87 3.35 +0.59 48 5 118 +5
28MAY26 172.50 C 0.00 0.00 0.00 3.02 +0.54 48 0 46 0
28MAY26 175.00 C 0.00 0.00 0.00 2.71 +0.48 48 0 26 0
28MAY26 177.50 C 0.00 0.00 0.00 2.43 +0.44 48 0 66 0
29JUN26 42.00 C 0.00 0.00 0.00 91.61 +4.19 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 90.62 +4.19 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 89.63 +4.19 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 88.64 +4.19 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 87.65 +4.19 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 86.66 +4.19 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 85.67 +4.19 53 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 84.68 +4.19 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 83.69 +4.19 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 81.21 +4.18 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 78.74 +4.18 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 76.27 +4.18 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 73.80 +4.18 48 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 71.33 +4.17 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 68.87 +4.16 47 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 66.42 +4.15 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 63.98 +4.14 48 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 61.54 +4.12 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 59.13 +4.10 48 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 56.73 +4.08 48 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 54.35 +4.04 48 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 52.00 +4.00 48 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 49.68 +3.96 48 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 47.39 +3.91 48 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 45.15 +3.86 48 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 42.94 +3.79 48 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 39.68 +2.62 36 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 37.53 +3.15 38 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 35.52 +2.46 40 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 33.59 +3.37 41 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 31.71 +3.03 42 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 29.90 +3.13 43 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 28.15 +3.09 44 0 3,958 0
29JUN26 112.50 C 0.00 0.00 0.00 26.46 +2.98 44 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 25.05 +3.08 45 0 6,353 0
29JUN26 117.50 C 0.00 0.00 0.00 23.29 +1.61 45 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 21.81 +2.66 45 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 20.45 +2.61 46 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 19.04 +2.43 46 0 9,876 0
29JUN26 127.50 C 17.20 17.20 17.20 17.76 +2.32 46 23 582 +18
29JUN26 130.00 C 0.00 0.00 0.00 16.55 +2.22 46 0 10,362 0
29JUN26 132.50 C 15.40 15.40 15.25 15.40 +2.11 46 20 1,096 +12
29JUN26 135.00 C 0.00 0.00 0.00 14.32 +2.00 46 0 773 0
29JUN26 137.50 C 13.30 13.30 13.30 13.29 +1.85 46 30 763 +30
29JUN26 140.00 C 0.00 0.00 0.00 12.33 +1.67 46 0 5,412 0
29JUN26 142.50 C 0.00 0.00 0.00 11.48 +1.55 47 0 462 0
29JUN26 145.00 C 0.00 0.00 0.00 10.72 +1.46 47 0 304 0
29JUN26 147.50 C 0.00 0.00 0.00 10.01 +1.38 47 0 683 0
29JUN26 150.00 C 0.00 0.00 0.00 9.34 +1.29 48 0 11,493 0
29JUN26 152.50 C 0.00 0.00 0.00 8.74 +1.29 48 0 190 0
29JUN26 155.00 C 0.00 0.00 0.00 8.18 +1.33 48 0 375 0
29JUN26 157.50 C 0.00 0.00 0.00 7.54 +1.24 48 0 344 0
29JUN26 160.00 C 0.00 0.00 0.00 6.94 +1.16 48 0 684 0
29JUN26 162.50 C 0.00 0.00 0.00 6.39 +1.09 48 0 468 0
29JUN26 165.00 C 0.00 0.00 0.00 5.87 +1.01 48 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 5.40 +0.94 48 0 488 0
29JUN26 170.00 C 0.00 0.00 0.00 4.96 +0.88 48 0 2,312 0
29JUN26 172.50 C 0.00 0.00 0.00 4.55 +0.81 48 0 117 0
29JUN26 175.00 C 0.00 0.00 0.00 4.17 +0.75 48 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 3.83 +0.71 48 0 6 0
29JUN26 180.00 C 0.00 0.00 0.00 3.50 +0.65 48 0 196 0
29JUN26 182.50 C 0.00 0.00 0.00 3.21 +0.60 48 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 2.94 +0.63 48 0 128 0
29JUN26 187.50 C 0.00 0.00 0.00 2.61 +0.50 48 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 2.39 +0.41 48 0 77 0
29JUN26 192.50 C 0.00 0.00 0.00 2.18 +0.43 48 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.99 +0.39 48 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.82 +0.36 48 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.66 +0.33 48 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 1.38 +0.28 48 0 111 0
29JUN26 210.00 C 0.00 0.00 0.00 1.15 +0.24 48 0 160 0
29JUN26 215.00 C 0.00 0.00 0.00 0.95 +0.20 48 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 0.79 +0.17 48 0 1,200 0
29SEP26 55.00 C 0.00 0.00 0.00 79.19 +4.17 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 76.76 +4.15 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 74.35 +4.15 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 71.95 +4.13 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 69.57 +4.12 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 67.20 +4.09 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 64.86 +4.07 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 62.54 +4.04 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.26 +4.01 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.00 +3.97 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 55.78 +3.93 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 53.60 +3.88 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 51.46 +3.84 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 49.36 +3.78 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.31 +3.72 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 45.30 +3.66 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.35 +3.59 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 41.45 +3.53 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 39.60 +3.46 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 37.80 +3.38 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 36.06 +3.30 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 34.38 +3.22 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 32.75 +3.14 47 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 31.18 +3.05 47 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 29.67 +3.55 47 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 28.21 +3.65 47 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 26.00 +2.71 45 0 593 0
29SEP26 122.50 C 0.00 0.00 0.00 24.69 +2.63 45 0 461 0
29SEP26 125.00 C 22.52 22.52 22.52 23.44 +2.55 45 1 318 0
29SEP26 127.50 C 0.00 0.00 0.00 22.24 +2.46 45 0 246 0
29SEP26 130.00 C 0.00 0.00 0.00 21.09 +2.35 45 0 228 0
29SEP26 132.50 C 0.00 0.00 0.00 19.99 +2.23 45 0 348 0
29SEP26 135.00 C 0.00 0.00 0.00 18.94 +2.10 45 0 261 0
29SEP26 137.50 C 17.35 17.35 17.35 17.93 +1.96 45 1 362 0
29SEP26 140.00 C 0.00 0.00 0.00 16.97 +1.75 46 0 2,008 0
29SEP26 142.50 C 0.00 0.00 0.00 16.12 +1.75 46 0 1,478 0
29SEP26 145.00 C 15.12 15.12 15.12 15.19 +1.56 46 30 182 +20
29SEP26 147.50 C 0.00 0.00 0.00 14.36 +1.42 46 0 183 0
29SEP26 150.00 C 13.94 13.94 13.94 13.86 +1.58 46 30 163 +30
29SEP26 152.50 C 0.00 0.00 0.00 13.19 +1.53 47 0 178 0
29SEP26 155.00 C 0.00 0.00 0.00 12.55 +1.40 47 0 287 0
29SEP26 157.50 C 0.00 0.00 0.00 11.68 +1.17 47 0 231 0
29SEP26 160.00 C 11.10 11.10 11.10 11.43 +1.54 48 25 101 +25
29SEP26 162.50 C 0.00 0.00 0.00 10.82 +1.50 48 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 10.21 +1.44 48 0 171 0
29SEP26 167.50 C 0.00 0.00 0.00 9.63 +1.37 48 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 8.81 +1.04 47 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 8.56 +1.25 47 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 7.83 +0.95 47 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 7.38 +0.91 47 0 60 0
29SEP26 180.00 C 7.80 7.80 7.80 6.95 +0.87 47 9 96 0
29SEP26 182.50 C 0.00 0.00 0.00 6.55 +1.00 47 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 6.17 +0.80 47 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 5.81 +0.91 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 5.47 +0.72 47 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 5.15 +0.69 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 4.85 +0.66 47 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 4.57 +0.63 47 0 80 0
29SEP26 200.00 C 5.57 5.57 5.57 4.30 +0.60 47 20 210 +20
29SEP26 205.00 C 0.00 0.00 0.00 3.81 +0.64 47 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 3.37 +0.57 47 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 2.98 +0.51 47 0 48 0
29SEP26 220.00 C 3.96 3.96 3.96 2.64 +0.47 47 65 422 0
30DEC26 55.00 C 0.00 0.00 0.00 79.73 +4.13 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 77.37 +4.12 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 75.03 +4.10 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 72.72 +4.09 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 70.42 +4.06 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 68.16 +4.03 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 65.93 +4.01 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 63.72 +3.96 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.56 +3.93 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.43 +3.88 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.35 +3.85 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 55.30 +3.79 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.30 +3.75 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 51.34 +3.69 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.43 +3.63 46 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 47.57 +3.58 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.75 +3.51 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.99 +3.45 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.27 +3.39 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.60 +3.32 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.99 +3.26 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 37.42 +3.18 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 35.90 +3.11 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 34.43 +3.04 46 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 33.01 +2.97 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 31.64 +2.89 46 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 30.32 +2.83 46 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 29.04 +2.75 46 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 27.81 +3.43 46 0 207 0
30DEC26 127.50 C 0.00 0.00 0.00 25.83 +2.40 45 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 24.86 +2.44 45 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 23.83 +2.37 45 0 121 0
30DEC26 135.00 C 0.00 0.00 0.00 22.84 +2.31 45 0 82 0
30DEC26 137.50 C 0.00 0.00 0.00 21.90 +2.25 45 0 204 0
30DEC26 140.00 C 20.20 20.42 20.20 20.70 +1.88 45 5 921 +5
30DEC26 142.50 C 0.00 0.00 0.00 19.79 +1.77 45 0 1,124 0
30DEC26 145.00 C 0.00 0.00 0.00 18.99 +1.73 45 0 605 0
30DEC26 147.50 C 0.00 0.00 0.00 18.56 +2.01 46 0 498 0
30DEC26 150.00 C 17.25 17.25 17.25 17.60 +1.75 46 3 1,206 0
30DEC26 152.50 C 0.00 0.00 0.00 16.79 +1.54 46 0 543 0
30DEC26 155.00 C 0.00 0.00 0.00 16.43 +1.75 47 0 645 0
30DEC26 157.50 C 0.00 0.00 0.00 15.54 +1.44 46 0 46 0
30DEC26 160.00 C 0.00 0.00 0.00 15.10 +1.61 47 0 46 0
30DEC26 162.50 C 0.00 0.00 0.00 14.42 +1.56 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 13.94 +1.67 47 0 35 0
30DEC26 167.50 C 0.00 0.00 0.00 13.31 +1.62 47 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 12.71 +1.56 47 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 11.78 +1.46 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 11.25 +1.42 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 10.74 +1.37 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 10.25 +1.32 46 0 1,759 0
30DEC26 182.50 C 0.00 0.00 0.00 9.78 +1.26 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 9.34 +1.22 46 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 8.91 +1.18 46 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 8.50 +1.13 46 0 196 0
30DEC26 192.50 C 0.00 0.00 0.00 8.12 +1.10 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 7.75 +1.06 46 0 34 0
30DEC26 197.50 C 0.00 0.00 0.00 7.39 +1.01 46 0 17 0
30DEC26 200.00 C 0.00 0.00 0.00 7.05 +0.97 46 0 76 0
TOTAL CALL 13,428 336,687 -419
26FEB26 80.00 P 0.01 0.01 0.01 0.01 0.00 195 6 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 184 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 173 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 163 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 153 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 143 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 133 0 690 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1,080 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3,911 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 105 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 -0.01 96 0 2,185 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 -0.02 87 0 1,787 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 -0.06 79 0 4,079 0
26FEB26 112.50 P 0.00 0.00 0.00 0.02 -0.13 76 0 3,580 0
26FEB26 115.00 P 0.16 0.16 0.16 0.04 -0.26 74 2 2,147 -2
26FEB26 117.50 P 0.00 0.00 0.00 0.09 -0.46 72 0 1,388 0
26FEB26 120.00 P 0.38 0.49 0.38 0.19 -0.76 72 52 4,372 +20
26FEB26 122.50 P 0.70 0.70 0.56 0.40 -1.13 72 61 1,962 -59
26FEB26 125.00 P 1.45 1.45 0.98 0.74 -1.54 72 55 1,162 +14
26FEB26 127.50 P 1.68 1.68 1.35 1.30 -2.04 72 138 988 +8
26FEB26 130.00 P 3.20 3.20 2.10 2.10 -2.46 73 87 1,955 +70
26FEB26 132.50 P 3.82 3.87 3.18 3.19 -2.93 73 133 1,725 +105
26FEB26 135.00 P 5.27 5.50 4.32 4.56 -3.33 74 173 3,736 -1
26FEB26 137.50 P 6.63 6.63 6.53 6.24 -3.72 75 41 1,877 -1
26FEB26 140.00 P 8.80 8.80 7.85 8.15 -3.53 77 44 1,113 -15
26FEB26 142.50 P 11.99 11.99 9.75 10.24 -3.60 80 42 2,046 -3
26FEB26 145.00 P 14.14 14.14 13.88 12.48 -3.79 83 3 1,934 -3
26FEB26 147.50 P 15.00 15.00 14.40 14.94 -3.71 93 5 1,598 0
26FEB26 150.00 P 17.00 18.18 17.00 16.84 -4.44 63 59 2,231 -6
26FEB26 152.50 P 20.12 20.12 19.60 19.92 -3.76 113 51 1,576 -1
26FEB26 155.00 P 0.00 0.00 0.00 21.82 -4.19 73 0 3,863 0
26FEB26 157.50 P 23.40 23.40 23.40 24.49 -4.16 104 1 903 0
26FEB26 160.00 P 0.00 0.00 0.00 26.80 -4.20 0 0 692 0
26FEB26 162.50 P 0.00 0.00 0.00 29.30 -4.20 0 0 372 0
26FEB26 165.00 P 32.47 32.47 32.47 32.28 -3.72 150 1 92 0
26FEB26 167.50 P 0.00 0.00 0.00 34.77 -3.73 158 0 185 0
26FEB26 170.00 P 0.00 0.00 0.00 37.29 -3.71 167 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 39.79 -3.71 175 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 41.80 -4.20 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 44.30 -4.20 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 46.80 -4.20 0 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 49.30 -4.20 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 51.80 -4.20 0 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 54.30 -4.20 0 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 56.80 -4.25 0 0 23 0
26FEB26 192.50 P 0.00 0.00 0.00 59.30 -4.20 0 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 61.80 -4.20 0 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 64.30 -4.20 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 66.80 -4.25 0 0 112 0
27FEB26 107.50 P 0.00 0.00 0.00 0.03 - 86 0 0 -
27FEB26 110.00 P 0.00 0.00 0.00 0.07 - 87 0 0 -
27FEB26 112.50 P 0.00 0.00 0.00 0.13 -0.33 86 0 31 0
27FEB26 115.00 P 0.00 0.00 0.00 0.24 -0.51 86 0 79 0
27FEB26 117.50 P 0.71 0.71 0.65 0.42 -0.74 86 60 92 +30
27FEB26 120.00 P 0.85 0.98 0.85 0.71 -1.01 86 144 194 +143
27FEB26 122.50 P 1.18 1.44 1.18 1.12 -1.29 86 62 121 +60
27FEB26 125.00 P 1.66 2.00 1.66 1.69 -1.58 87 50 90 +14
27FEB26 127.50 P 2.42 2.76 2.38 2.44 -1.88 87 86 108 +78
27FEB26 130.00 P 4.30 4.30 4.30 3.35 -2.26 87 5 153 +5
27FEB26 132.50 P 4.38 4.80 4.38 4.51 -2.59 87 90 99 +54
27FEB26 135.00 P 6.10 6.10 6.10 5.93 -2.86 89 1 64 0
27FEB26 137.50 P 7.74 7.74 7.74 7.46 -3.20 89 1 1 0
27FEB26 140.00 P 0.00 0.00 0.00 9.01 -3.47 85 0 0 0
27FEB26 142.50 P 0.00 0.00 0.00 10.90 -3.65 85 0 0 0
27FEB26 145.00 P 0.00 0.00 0.00 12.93 -3.81 85 0 0 0
27FEB26 147.50 P 0.00 0.00 0.00 15.08 -3.93 85 0 0 0
27FEB26 150.00 P 0.00 0.00 0.00 17.33 -4.01 86 0 0 0
27FEB26 152.50 P 0.00 0.00 0.00 19.92 -3.79 98 0 0 0
27FEB26 155.00 P 0.00 0.00 0.00 22.02 -4.11 86 0 0 0
27FEB26 157.50 P 0.00 0.00 0.00 24.49 -4.16 91 0 0 0
27FEB26 160.00 P 0.00 0.00 0.00 27.47 -3.57 125 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.15 - 65 0 0 -
06MAR26 110.00 P 0.00 0.00 0.00 0.25 - 65 0 0 -
06MAR26 112.50 P 0.00 0.00 0.00 0.40 - 64 0 0 -
06MAR26 115.00 P 0.00 0.00 0.00 0.63 - 65 0 0 -
06MAR26 117.50 P 1.04 1.04 1.04 0.95 - 65 30 30 -
06MAR26 120.00 P 1.96 1.96 1.96 1.37 - 65 1 1 -
06MAR26 122.50 P 0.00 0.00 0.00 1.93 - 65 0 0 -
06MAR26 125.00 P 2.92 2.92 2.92 2.62 - 65 12 12 -
06MAR26 127.50 P 3.76 3.83 3.41 3.42 - 65 36 18 -
06MAR26 130.00 P 4.67 4.67 4.67 4.45 - 65 2 2 -
06MAR26 132.50 P 7.06 7.06 5.69 5.70 - 66 190 188 -
06MAR26 135.00 P 7.46 7.54 7.02 7.10 - 66 133 133 -
06MAR26 137.50 P 8.57 8.60 8.41 8.60 - 66 81 81 -
06MAR26 140.00 P 0.00 0.00 0.00 10.04 - 64 0 0 -
06MAR26 142.50 P 0.00 0.00 0.00 11.81 - 64 0 0 -
06MAR26 145.00 P 0.00 0.00 0.00 13.74 - 64 0 0 -
06MAR26 147.50 P 0.00 0.00 0.00 15.78 - 64 0 0 -
06MAR26 150.00 P 0.00 0.00 0.00 17.90 - 64 0 0 -
06MAR26 152.50 P 0.00 0.00 0.00 20.09 - 64 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 124 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 119 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 87 0
30MAR26 60.00 P 0.06 0.06 0.06 0.01 0.00 87 8 440 0
30MAR26 62.50 P 0.07 0.07 0.07 0.01 0.00 83 4 171 0
30MAR26 65.00 P 0.08 0.08 0.07 0.01 0.00 79 40 933 +30
30MAR26 67.50 P 0.15 0.15 0.14 0.01 0.00 75 15 591 +5
30MAR26 70.00 P 0.13 0.13 0.13 0.01 0.00 71 2 1,172 -2
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,275 0
30MAR26 75.00 P 0.14 0.14 0.12 0.01 0.00 64 90 2,588 +90
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 -0.02 54 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 -0.03 54 0 3,100 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.05 53 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.06 -0.06 54 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.09 -0.10 54 0 9,936 0
30MAR26 95.00 P 0.45 0.45 0.45 0.14 -0.14 53 10 6,455 -10
30MAR26 97.50 P 0.64 0.64 0.64 0.22 -0.19 54 1 2,893 0
30MAR26 100.00 P 0.70 0.70 0.52 0.32 -0.27 53 21 3,102 0
30MAR26 102.50 P 0.00 0.00 0.00 0.46 -0.36 53 0 2,329 0
30MAR26 105.00 P 1.11 1.11 1.11 0.66 -0.45 54 5 2,073 0
30MAR26 107.50 P 0.00 0.00 0.00 0.92 -0.58 54 0 3,603 0
30MAR26 110.00 P 0.00 0.00 0.00 1.23 -0.73 53 0 24,478 0
30MAR26 112.50 P 0.00 0.00 0.00 1.62 -0.87 54 0 3,816 0
30MAR26 115.00 P 2.60 2.63 2.20 2.12 -1.05 54 238 9,548 -130
30MAR26 117.50 P 2.78 2.78 2.72 2.70 -1.23 54 80 17,834 0
30MAR26 120.00 P 4.00 4.00 3.36 3.37 -1.42 54 78 16,174 -14
30MAR26 122.50 P 4.31 4.31 4.31 4.14 -1.66 54 30 4,476 0
30MAR26 125.00 P 6.00 6.00 5.05 5.07 -1.78 54 327 7,160 -58
30MAR26 127.50 P 6.40 6.40 6.00 6.11 -1.99 54 49 1,456 +33
30MAR26 130.00 P 7.34 7.78 7.34 7.26 -2.18 54 102 9,180 +25
30MAR26 132.50 P 9.65 9.65 8.60 8.52 -2.36 55 74 1,482 +22
30MAR26 135.00 P 10.48 10.48 10.02 9.92 -2.56 55 81 3,379 -1
30MAR26 137.50 P 11.60 11.60 11.58 11.38 -2.72 55 60 3,343 0
30MAR26 140.00 P 13.10 13.36 13.10 13.02 -2.96 55 37 3,203 -37
30MAR26 142.50 P 15.60 15.60 15.42 14.70 -3.12 56 5 1,587 0
30MAR26 145.00 P 0.00 0.00 0.00 16.10 -3.70 53 0 1,766 0
30MAR26 147.50 P 0.00 0.00 0.00 18.40 -3.41 57 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 20.41 -3.52 57 0 3,341 0
30MAR26 152.50 P 0.00 0.00 0.00 22.44 -3.65 58 0 517 0
30MAR26 155.00 P 25.00 25.00 25.00 24.59 -3.73 59 1 304 0
30MAR26 157.50 P 0.00 0.00 0.00 26.76 -3.83 60 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 29.03 -3.89 61 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 31.30 -3.99 62 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 33.66 -3.93 64 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 36.03 -3.90 66 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 38.45 -3.87 68 0 30 0
30MAR26 172.50 P 0.00 0.00 0.00 39.79 -4.71 55 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 43.35 -3.86 72 0 22 0
30MAR26 177.50 P 0.00 0.00 0.00 44.51 -4.82 53 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 48.22 -3.76 75 0 210 0
30MAR26 182.50 P 0.00 0.00 0.00 49.39 -4.14 53 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 51.85 -4.79 53 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 54.33 -4.76 53 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 56.81 -4.73 53 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 60.41 -3.73 83 0 90 0
30MAR26 195.00 P 0.00 0.00 0.00 62.95 -3.69 86 0 52 0
30MAR26 197.50 P 0.00 0.00 0.00 65.40 -3.67 87 0 99 0
30MAR26 200.00 P 0.00 0.00 0.00 67.87 -3.69 88 0 210 0
30MAR26 205.00 P 0.00 0.00 0.00 72.80 -3.74 91 0 60 0
30MAR26 210.00 P 0.00 0.00 0.00 77.63 -3.82 92 0 30 0
30MAR26 215.00 P 0.00 0.00 0.00 82.69 -4.08 97 0 76 0
30MAR26 220.00 P 0.00 0.00 0.00 87.65 -3.51 100 0 120 0
29APR26 80.00 P 0.40 0.40 0.37 0.05 -0.03 50 150 216 +150
29APR26 82.50 P 0.00 0.00 0.00 0.07 -0.06 49 0 14 0
29APR26 85.00 P 0.00 0.00 0.00 0.11 -0.08 49 0 111 0
29APR26 87.50 P 0.00 0.00 0.00 0.16 -0.12 49 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 0.24 -0.16 49 0 40 0
29APR26 92.50 P 0.00 0.00 0.00 0.34 -0.21 49 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.46 -0.29 48 0 0 0
29APR26 97.50 P 1.03 1.03 1.03 0.66 -0.37 49 16 28 +16
29APR26 100.00 P 0.00 0.00 0.00 0.87 -0.45 49 0 258 0
29APR26 102.50 P 0.00 0.00 0.00 1.15 -0.56 49 0 0 0
29APR26 105.00 P 1.65 1.69 1.65 1.49 -0.66 49 195 1,058 +145
29APR26 107.50 P 2.38 2.38 1.96 1.88 -0.80 49 70 908 +65
29APR26 110.00 P 0.00 0.00 0.00 2.37 -0.92 49 0 637 0
29APR26 112.50 P 3.18 3.18 3.00 2.90 -1.08 49 8 756 +8
29APR26 115.00 P 3.57 3.57 3.54 3.56 -1.21 49 44 940 0
29APR26 117.50 P 4.47 4.61 4.31 4.25 -1.39 49 91 517 +15
29APR26 120.00 P 5.27 5.47 5.17 5.04 -1.59 49 72 634 +52
29APR26 122.50 P 6.17 6.17 6.17 5.97 -1.73 49 30 1,331 +30
29APR26 125.00 P 7.18 7.39 6.83 6.99 -1.89 49 1,060 1,680 +1,047
29APR26 127.50 P 8.91 8.91 8.03 8.09 -2.05 50 62 1,078 +14
29APR26 130.00 P 10.17 10.17 9.52 9.33 -2.17 50 140 7,408 -20
29APR26 132.50 P 10.68 10.97 10.61 10.60 -2.37 50 56 451 +54
29APR26 135.00 P 12.45 12.97 12.28 12.01 -2.47 50 63 661 +63
29APR26 137.50 P 0.00 0.00 0.00 13.48 -2.67 50 0 723 0
29APR26 140.00 P 15.38 15.38 15.38 15.05 -2.77 51 1 1,075 0
29APR26 142.50 P 0.00 0.00 0.00 16.72 -2.92 51 0 575 0
29APR26 145.00 P 0.00 0.00 0.00 17.93 -3.57 49 0 922 0
29APR26 147.50 P 0.00 0.00 0.00 20.27 -3.15 51 0 885 0
29APR26 150.00 P 0.00 0.00 0.00 21.67 -3.77 49 0 396 0
29APR26 152.50 P 0.00 0.00 0.00 24.09 -3.38 52 0 366 0
29APR26 155.00 P 0.00 0.00 0.00 26.11 -3.49 53 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 27.97 -3.80 52 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 29.63 -4.33 50 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 32.47 -3.76 54 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 34.70 -3.82 55 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 36.97 -3.87 56 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 38.45 -3.87 51 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 40.39 -4.11 48 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 43.35 -3.86 54 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 45.01 -4.32 49 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 48.22 -3.76 57 0 0 0
29APR26 182.50 P 51.23 51.23 51.14 49.75 -5.22 49 111 111 +111
29APR26 185.00 P 0.00 0.00 0.00 52.13 -4.51 48 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 54.55 -4.54 48 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 56.98 -4.56 49 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 60.41 -3.73 63 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 62.95 -4.06 65 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 65.40 -3.67 66 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 67.87 -3.69 67 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 72.80 -3.74 69 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 77.63 -3.82 70 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 82.69 -4.08 74 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 87.65 -3.51 76 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 3.01 - 48 0 0 -
28MAY26 110.00 P 3.71 3.71 3.71 3.59 - 48 5 5 -
28MAY26 112.50 P 0.00 0.00 0.00 4.26 -1.20 48 0 134 0
28MAY26 115.00 P 0.00 0.00 0.00 4.93 -1.41 48 0 15 0
28MAY26 117.50 P 6.05 6.05 6.05 5.87 -1.42 49 30 107 +13
28MAY26 120.00 P 6.96 6.96 6.69 6.74 -1.61 49 44 729 +44
28MAY26 122.50 P 8.40 8.40 7.96 7.76 -1.69 49 90 1,524 0
28MAY26 125.00 P 9.47 9.47 8.68 8.84 -1.88 49 1,060 2,531 +1,030
28MAY26 127.50 P 10.71 10.71 10.03 9.97 -2.03 49 90 682 +51
28MAY26 130.00 P 11.31 11.50 11.31 11.25 -2.12 49 93 1,391 +1
28MAY26 132.50 P 13.78 13.78 12.68 12.53 -2.32 49 200 1,560 -69
28MAY26 135.00 P 14.13 14.13 14.13 13.96 -2.38 49 30 2,508 0
28MAY26 137.50 P 16.19 16.19 16.19 15.44 -2.53 49 30 1,263 0
28MAY26 140.00 P 0.00 0.00 0.00 16.94 -1.96 50 0 723 0
28MAY26 142.50 P 0.00 0.00 0.00 18.62 -2.73 50 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 20.30 -2.91 50 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 22.03 -3.04 50 0 188 0
28MAY26 150.00 P 0.00 0.00 0.00 23.89 -3.06 51 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 25.76 -3.22 51 0 184 0
28MAY26 155.00 P 0.00 0.00 0.00 27.68 -3.33 51 0 117 0
28MAY26 157.50 P 0.00 0.00 0.00 29.71 -3.34 52 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 30.81 -3.38 48 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 32.82 -3.48 48 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 34.92 -3.60 48 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 37.03 -3.81 48 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 39.15 -3.67 48 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 41.36 -3.69 48 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 43.58 -5.15 48 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 45.81 -3.81 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 71 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,186 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.03 48 0 217 0
29JUN26 70.00 P 0.55 0.55 0.55 0.09 -0.05 47 65 671 +65
29JUN26 72.50 P 0.00 0.00 0.00 0.14 -0.06 48 0 1,135 0
29JUN26 75.00 P 0.00 0.00 0.00 0.20 -0.08 48 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.28 -0.10 48 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.37 -0.15 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.50 -0.17 48 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.65 -0.23 48 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.87 -0.25 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 1.10 -0.35 48 0 6,870 0
29JUN26 92.50 P 0.00 0.00 0.00 1.35 -0.44 48 0 778 0
29JUN26 95.00 P 2.20 2.20 2.01 1.65 -0.55 48 250 785 0
29JUN26 97.50 P 0.00 0.00 0.00 2.11 -0.53 48 0 645 0
29JUN26 100.00 P 0.00 0.00 0.00 2.52 -0.67 48 0 4,660 0
29JUN26 102.50 P 0.00 0.00 0.00 3.05 -0.69 48 0 2,814 0
29JUN26 105.00 P 0.00 0.00 0.00 3.59 -0.85 48 0 1,580 0
29JUN26 107.50 P 4.43 4.43 4.43 4.23 -0.92 48 2 1,234 +2
29JUN26 110.00 P 5.16 5.16 5.15 4.85 -1.11 48 200 13,146 0
29JUN26 112.50 P 0.00 0.00 0.00 5.52 -1.33 48 0 2,845 0
29JUN26 115.00 P 6.50 6.50 6.50 6.40 -1.35 48 1 8,735 -1
29JUN26 117.50 P 0.00 0.00 0.00 7.30 -1.52 48 0 1,801 0
29JUN26 120.00 P 8.42 8.42 8.42 8.29 -1.59 48 4 404 0
29JUN26 122.50 P 9.43 9.43 9.43 9.48 -1.58 49 29 405 +29
29JUN26 125.00 P 0.00 0.00 0.00 10.52 -1.83 48 0 1,575 0
29JUN26 127.50 P 0.00 0.00 0.00 11.76 -1.89 49 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 13.07 -1.96 49 0 856 0
29JUN26 132.50 P 14.53 14.79 14.53 14.40 -2.12 49 5 526 0
29JUN26 135.00 P 0.00 0.00 0.00 15.84 -2.18 49 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 17.33 -2.27 49 0 863 0
29JUN26 140.00 P 0.00 0.00 0.00 18.83 -2.46 49 0 2,190 0
29JUN26 142.50 P 0.00 0.00 0.00 20.46 -2.53 50 0 333 0
29JUN26 145.00 P 0.00 0.00 0.00 21.86 -2.83 49 0 859 0
29JUN26 147.50 P 0.00 0.00 0.00 23.85 -2.67 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 25.61 -2.86 50 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 27.48 -2.88 50 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 29.24 -3.12 50 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 31.25 -3.15 51 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 33.27 -3.18 51 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 35.30 -3.22 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 36.26 -3.25 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 39.43 -3.45 52 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 41.61 -3.46 53 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 42.51 -3.41 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 44.63 -4.10 48 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 46.80 -3.58 48 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 50.49 -3.71 55 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 51.25 -3.72 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 53.49 -3.72 48 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 55.75 -3.78 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 58.07 -3.79 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 60.41 -3.80 48 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 62.95 -4.06 49 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 65.40 -3.67 50 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 67.87 -3.69 51 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 72.80 -3.74 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 77.63 -5.33 54 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 82.69 -4.08 56 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 87.65 -3.51 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 -0.05 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.27 -0.08 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.37 -0.09 47 0 46 0
29SEP26 70.00 P 0.61 0.61 0.61 0.49 -0.12 47 4 279 +4
29SEP26 72.50 P 0.00 0.00 0.00 0.63 -0.14 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.80 -0.18 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.01 -0.20 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.23 -0.28 47 0 3,845 0
29SEP26 82.50 P 0.00 0.00 0.00 1.53 -0.28 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.84 -0.36 47 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 2.21 -0.41 47 0 212 0
29SEP26 90.00 P 0.00 0.00 0.00 2.63 -0.44 47 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 3.05 -0.57 47 0 991 0
29SEP26 95.00 P 3.95 3.95 3.95 3.60 -0.57 47 10 1,144 +10
29SEP26 97.50 P 0.00 0.00 0.00 4.15 -0.66 47 0 350 0
29SEP26 100.00 P 0.00 0.00 0.00 4.89 -0.46 47 0 4,989 0
29SEP26 102.50 P 0.00 0.00 0.00 5.45 -0.95 47 0 1,571 0
29SEP26 105.00 P 0.00 0.00 0.00 6.21 -1.00 47 0 2,604 0
29SEP26 107.50 P 0.00 0.00 0.00 6.82 -1.26 46 0 1,839 0
29SEP26 110.00 P 0.00 0.00 0.00 7.84 -1.16 47 0 1,994 0
29SEP26 112.50 P 0.00 0.00 0.00 8.75 -1.16 47 0 1,719 0
29SEP26 115.00 P 0.00 0.00 0.00 9.73 -1.39 47 0 2,220 0
29SEP26 117.50 P 0.00 0.00 0.00 10.93 -1.35 48 0 1,105 0
29SEP26 120.00 P 0.00 0.00 0.00 12.07 -1.39 48 0 755 0
29SEP26 122.50 P 0.00 0.00 0.00 13.21 -1.44 48 0 663 0
29SEP26 125.00 P 14.80 14.80 14.80 13.87 -2.11 46 30 360 +30
29SEP26 127.50 P 0.00 0.00 0.00 15.61 -1.76 48 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 17.07 -1.74 48 0 3,426 0
29SEP26 132.50 P 0.00 0.00 0.00 18.39 -1.93 48 0 193 0
29SEP26 135.00 P 0.00 0.00 0.00 19.76 -2.11 48 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 21.38 -2.01 48 0 255 0
29SEP26 140.00 P 0.00 0.00 0.00 22.91 -2.11 48 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 24.44 -1.92 49 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 25.60 -2.85 47 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 27.81 -2.37 49 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 29.53 -2.43 49 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 31.26 -2.59 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 33.05 -2.70 49 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 34.95 -2.71 49 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 36.85 -2.72 50 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 37.62 -3.97 47 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 39.48 -2.89 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 42.68 -3.03 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 43.43 -2.96 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 45.43 -2.98 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 47.44 -3.08 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 49.46 -3.19 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 51.55 -3.24 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 53.68 -3.26 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 55.82 -3.27 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 57.96 -3.34 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 60.11 -3.43 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 62.29 -3.50 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 64.53 -3.52 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 66.78 -3.53 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 69.03 -3.56 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 73.56 -3.69 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 78.19 -4.77 47 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 82.88 -3.89 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 87.65 -3.83 47 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.31 -0.06 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 -0.08 46 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.53 -0.11 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.68 -0.12 46 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 0.86 -0.16 46 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.08 -0.16 46 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.30 -0.24 46 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.60 -0.25 46 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.91 -0.29 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.26 -0.36 46 0 446 0
30DEC26 82.50 P 0.00 0.00 0.00 2.68 -0.37 46 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 3.11 -0.44 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.59 -0.53 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.16 -0.52 46 0 3,883 0
30DEC26 92.50 P 0.00 0.00 0.00 4.73 -0.60 46 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 5.45 -0.61 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 6.07 -0.71 46 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 6.83 -0.72 46 0 255 0
30DEC26 102.50 P 0.00 0.00 0.00 7.53 -0.84 46 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 8.41 -0.92 46 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 9.25 -1.05 46 0 253 0
30DEC26 110.00 P 0.00 0.00 0.00 9.94 -1.35 46 0 147 0
30DEC26 112.50 P 0.00 0.00 0.00 11.09 -1.27 46 0 180 0
30DEC26 115.00 P 0.00 0.00 0.00 12.15 -1.34 46 0 187 0
30DEC26 117.50 P 0.00 0.00 0.00 13.30 -1.38 46 0 1 0
30DEC26 120.00 P 14.48 14.48 14.48 14.48 -1.39 46 1 169 0
30DEC26 122.50 P 0.00 0.00 0.00 15.73 -1.56 47 0 989 0
30DEC26 125.00 P 0.00 0.00 0.00 17.01 -1.65 47 0 792 0
30DEC26 127.50 P 0.00 0.00 0.00 18.15 -1.95 46 0 231 0
30DEC26 130.00 P 0.00 0.00 0.00 19.80 -1.76 47 0 92 0
30DEC26 132.50 P 0.00 0.00 0.00 21.43 -1.64 48 0 58 0
30DEC26 135.00 P 0.00 0.00 0.00 22.73 -1.85 47 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 24.18 -2.03 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 25.89 -1.93 48 0 4,171 0
30DEC26 142.50 P 27.31 27.31 27.31 27.31 -2.33 47 16 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 29.11 -2.26 48 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 29.93 -2.21 46 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 31.62 -2.21 46 0 341 0
30DEC26 152.50 P 0.00 0.00 0.00 33.30 -2.23 46 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 36.05 -1.29 48 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 37.80 -1.40 49 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 38.51 -2.55 46 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 40.37 -2.56 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.23 -2.57 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 44.09 -2.62 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 45.97 -4.21 46 0 16 0
30DEC26 172.50 P 0.00 0.00 0.00 47.86 -2.87 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 49.86 -2.89 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 51.87 -2.90 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 55.51 -1.30 50 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 55.92 -2.95 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 57.95 -3.06 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 59.99 -3.17 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 62.11 -3.20 46 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 64.26 -3.21 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 66.41 -3.23 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.56 -3.25 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.73 -3.31 46 0 5 0
TOTAL PUT 7,754 424,803 +3,422
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$ 234.80
26FEB26 167.50 C 0.00 0.00 0.00 67.34 +5.16 106 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 65.41 +3.94 202 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 62.34 +3.44 0 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 60.39 +5.71 185 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 57.92 +5.74 179 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 55.48 +5.51 175 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 52.89 +5.70 162 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 50.39 +5.69 155 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 47.89 +5.68 148 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 45.45 +4.53 144 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 43.11 +5.75 143 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 40.46 +5.40 129 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 38.48 +6.26 141 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 35.76 +4.92 126 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 30.81 +4.83 112 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 25.04 +4.30 68 0 231 0
26FEB26 215.00 C 0.00 0.00 0.00 20.93 +4.34 84 0 152 0
26FEB26 220.00 C 0.00 0.00 0.00 15.89 +3.03 67 0 329 0
26FEB26 225.00 C 0.00 0.00 0.00 12.25 +2.32 73 0 365 0
26FEB26 230.00 C 9.10 11.00 7.94 8.60 +1.42 69 22 529 +1
26FEB26 235.00 C 6.28 8.30 5.40 5.75 +0.75 68 87 776 +14
26FEB26 240.00 C 4.20 5.80 3.55 3.65 +0.35 68 140 1,008 +95
26FEB26 245.00 C 2.72 3.65 2.30 2.23 +0.07 68 234 1,353 +152
26FEB26 250.00 C 1.70 2.38 1.20 1.25 -0.09 68 276 1,184 -35
26FEB26 255.00 C 1.36 1.40 1.36 0.66 -0.14 68 20 682 -5
26FEB26 260.00 C 0.86 0.93 0.50 0.32 -0.14 68 58 771 +2
26FEB26 265.00 C 0.30 0.30 0.30 0.15 -0.10 68 4 1,013 -4
26FEB26 270.00 C 0.26 0.39 0.23 0.07 -0.07 68 98 1,678 +29
26FEB26 275.00 C 0.00 0.00 0.00 0.03 -0.04 69 0 749 0
26FEB26 280.00 C 0.11 0.11 0.10 0.02 -0.02 72 5 874 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 377 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 80 0 800 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 700 0
26FEB26 300.00 C 0.02 0.02 0.02 0.01 0.00 91 2 467 0
26FEB26 310.00 C 0.00 0.00 0.00 0.01 0.00 102 0 753 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,556 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,426 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 142 0 853 0
30MAR26 85.00 C 0.00 0.00 0.00 150.03 +3.88 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 148.19 +4.72 162 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 145.70 +5.98 158 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 143.21 +3.65 154 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 140.72 +5.02 150 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 137.56 +2.43 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 135.74 +4.77 142 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 134.58 +7.44 171 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 130.81 +6.16 137 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 128.40 +6.11 136 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 125.84 +4.87 130 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 122.61 +5.00 72 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 120.81 +3.21 122 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 117.58 +4.90 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 115.99 +3.32 120 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 112.64 +2.43 67 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 109.82 +3.75 0 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 107.37 +4.97 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 106.07 +6.06 108 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 102.68 +5.15 64 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 101.17 +6.11 104 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 98.72 +4.61 102 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 96.28 +5.99 100 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 93.77 +6.16 97 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 91.32 +5.51 95 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 88.86 +6.11 92 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 87.92 +7.41 109 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 84.09 +6.15 90 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 81.79 +5.77 90 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 79.29 +4.50 87 0 0 0
30MAR26 160.00 C 74.60 74.60 74.60 76.91 +5.86 85 50 116 -14
30MAR26 162.50 C 0.00 0.00 0.00 74.36 +4.25 82 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 72.04 +4.11 81 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 68.59 +4.66 66 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 68.08 +6.61 85 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 63.84 +4.32 65 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 62.71 +5.61 76 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 60.39 +5.55 75 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 58.13 +5.97 74 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 54.63 +3.96 63 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 52.48 +5.48 63 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 51.92 +5.53 74 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 49.75 +4.10 73 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 46.00 +3.65 62 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 44.15 +3.74 63 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 42.02 +3.54 62 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 40.11 +4.43 63 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 37.36 +5.05 67 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 33.42 +3.13 65 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 29.78 +2.68 64 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 27.21 +2.31 66 0 522 0
30MAR26 225.00 C 0.00 0.00 0.00 23.14 +1.11 61 0 366 0
30MAR26 230.00 C 22.26 22.26 20.34 21.22 +1.67 64 60 678 +8
30MAR26 235.00 C 20.04 20.49 18.02 18.84 +1.37 64 62 1,398 +62
30MAR26 240.00 C 16.83 18.41 16.50 16.50 +1.28 63 91 2,276 +60
30MAR26 245.00 C 16.15 16.15 14.86 14.69 +1.32 64 61 1,183 +60
30MAR26 250.00 C 14.30 14.30 13.96 12.88 +1.30 64 39 1,113 +38
30MAR26 255.00 C 12.51 12.92 10.83 11.32 +1.10 64 150 819 +120
30MAR26 260.00 C 11.35 11.60 9.50 9.90 +1.00 64 62 644 -24
30MAR26 265.00 C 9.64 9.64 9.64 8.65 +0.85 65 30 609 -30
30MAR26 270.00 C 7.70 7.70 7.70 7.47 +0.69 65 5 516 0
30MAR26 275.00 C 0.00 0.00 0.00 6.43 +0.59 64 0 434 0
30MAR26 280.00 C 5.75 7.00 5.75 5.52 +0.48 64 54 1,630 -33
30MAR26 285.00 C 0.00 0.00 0.00 4.73 +0.39 64 0 657 0
30MAR26 290.00 C 4.56 4.56 4.56 4.04 +0.32 64 9 984 0
30MAR26 295.00 C 3.99 3.99 3.99 3.44 +0.26 64 9 410 0
30MAR26 300.00 C 3.55 3.85 3.32 2.92 +0.21 64 21 1,218 0
30MAR26 310.00 C 3.00 3.00 3.00 2.09 +0.13 64 100 1,512 +100
30MAR26 320.00 C 0.00 0.00 0.00 1.48 +0.08 64 0 848 0
30MAR26 330.00 C 0.00 0.00 0.00 1.04 +0.04 64 0 1,224 0
30MAR26 340.00 C 0.00 0.00 0.00 0.70 +0.01 64 0 1,084 0
30MAR26 350.00 C 0.00 0.00 0.00 0.49 +0.01 64 0 344 0
30MAR26 360.00 C 0.00 0.00 0.00 0.34 0.00 64 0 618 0
30MAR26 370.00 C 0.75 0.75 0.65 0.23 -0.01 64 101 903 +99
29APR26 170.00 C 0.00 0.00 0.00 68.82 +5.22 65 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 66.90 +5.63 66 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 62.99 +4.17 55 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 61.38 +4.02 59 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 59.07 +5.04 57 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 57.13 +3.45 58 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 56.18 +5.43 63 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 52.57 +3.82 56 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 50.97 +2.37 57 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 50.35 +4.72 62 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 49.07 +5.39 64 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 46.01 +2.52 60 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 45.11 +5.79 63 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 41.86 +3.42 63 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 38.53 +5.29 62 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 33.32 +2.05 56 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 30.52 +1.85 56 0 68 0
29APR26 225.00 C 0.00 0.00 0.00 27.90 +1.10 57 0 89 0
29APR26 230.00 C 25.81 25.81 25.81 26.26 +1.82 59 30 102 +30
29APR26 235.00 C 23.27 23.27 23.27 23.70 +1.44 58 30 299 +30
29APR26 240.00 C 23.76 23.76 21.82 21.62 +1.37 59 52 430 +30
29APR26 245.00 C 19.24 19.24 19.24 19.95 +1.62 60 30 498 0
29APR26 250.00 C 19.70 19.70 19.70 18.17 +1.60 60 19 439 0
29APR26 255.00 C 0.00 0.00 0.00 16.51 +1.56 60 0 120 0
29APR26 260.00 C 14.82 14.82 14.82 14.82 +1.36 60 2 178 0
29APR26 265.00 C 0.00 0.00 0.00 13.42 +1.31 60 0 194 0
29APR26 270.00 C 13.89 13.89 13.89 12.06 +1.19 60 25 216 -25
29APR26 275.00 C 0.00 0.00 0.00 10.82 +1.07 60 0 302 0
29APR26 280.00 C 11.58 11.60 11.58 9.69 +0.96 60 50 106 -50
29APR26 285.00 C 0.00 0.00 0.00 8.67 +0.87 60 0 31 0
29APR26 290.00 C 9.00 9.00 8.00 7.74 +0.77 60 2 142 +1
29APR26 295.00 C 0.00 0.00 0.00 6.90 +0.87 60 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 5.97 +0.43 59 0 75 0
29APR26 310.00 C 6.10 6.10 6.10 4.72 +0.47 59 1 214 +1
29APR26 320.00 C 0.00 0.00 0.00 3.72 +0.37 59 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 2.91 +0.28 59 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 2.28 +0.22 59 0 61 0
29APR26 350.00 C 0.00 0.00 0.00 1.77 +0.16 59 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 89.12 +6.91 70 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 85.63 +4.26 62 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 83.30 +5.44 61 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 82.19 +5.84 67 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 79.80 +6.45 65 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 77.05 +5.79 62 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 75.14 +5.21 63 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 71.43 +3.51 55 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 69.66 +4.11 57 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 69.23 +4.70 64 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 67.98 +6.87 66 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 65.86 +5.92 65 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 62.96 +6.04 62 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 61.08 +5.00 62 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 58.19 +3.80 58 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 58.18 +4.73 64 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 54.44 +2.48 58 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 52.20 +3.13 56 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 51.20 +3.94 59 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 51.19 +5.35 63 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 46.62 +1.74 55 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 44.17 +2.67 57 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 42.33 +3.28 60 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 38.66 +3.30 58 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 35.69 +2.02 58 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 34.24 +2.64 60 0 38 0
28MAY26 230.00 C 0.00 0.00 0.00 31.27 +1.95 59 0 30 0
28MAY26 235.00 C 28.30 28.30 28.30 28.77 +1.57 59 30 149 0
28MAY26 240.00 C 0.00 0.00 0.00 26.73 +1.51 59 0 105 0
28MAY26 245.00 C 26.51 26.51 26.51 24.81 +1.48 59 30 180 0
28MAY26 250.00 C 0.00 0.00 0.00 23.26 +1.74 60 2 120 0
28MAY26 255.00 C 0.00 0.00 0.00 21.36 +1.53 60 0 60 0
28MAY26 260.00 C 0.00 0.00 0.00 19.89 +1.64 60 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 18.43 +1.64 60 0 60 0
28MAY26 270.00 C 18.89 18.89 17.72 16.96 +1.53 60 60 210 +28
28MAY26 275.00 C 0.00 0.00 0.00 15.59 +1.42 60 0 180 0
28MAY26 280.00 C 0.00 0.00 0.00 14.31 +1.31 60 0 136 0
28MAY26 285.00 C 15.34 15.34 15.34 12.87 +1.02 59 22 68 0
28MAY26 290.00 C 0.00 0.00 0.00 11.97 +1.04 60 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 11.04 +1.32 60 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 10.11 +0.95 60 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 8.22 +0.56 59 0 60 0
28MAY26 320.00 C 0.00 0.00 0.00 6.87 +0.66 59 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 5.72 +0.55 59 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 4.91 +0.61 60 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 116.89 +4.08 64 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 114.74 +4.53 66 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 112.37 +5.75 66 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 111.08 +5.20 73 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 109.29 +7.07 76 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 105.85 +5.37 68 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 103.37 +4.69 66 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 100.57 +4.62 62 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 99.06 +3.21 66 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 97.26 +6.15 68 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 93.66 +5.30 60 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 92.47 +5.20 65 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 89.96 +4.32 63 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 88.26 +4.84 65 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 85.67 +5.48 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 83.79 +5.39 63 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 80.48 +2.09 58 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 80.47 +4.64 66 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 76.62 +2.42 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 73.24 +3.22 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 72.34 +4.36 58 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 72.33 +4.88 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 67.98 +2.94 56 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 66.48 +3.60 57 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 64.28 +1.41 56 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 64.08 +5.36 61 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 61.59 +3.82 59 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 60.09 +4.16 59 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 57.63 +1.71 57 0 229 0
29JUN26 192.50 C 0.00 0.00 0.00 57.62 +5.57 61 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 53.02 +2.68 54 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 51.68 +2.20 55 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 51.01 +2.33 57 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 49.56 +4.78 61 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 44.72 +3.54 56 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 44.09 +4.71 61 0 9 0
29JUN26 220.00 C 40.00 40.00 40.00 39.51 +3.15 57 1 118 +1
29JUN26 225.00 C 0.00 0.00 0.00 38.81 +3.96 60 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 35.32 +1.91 58 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 33.15 +1.82 58 0 50 0
29JUN26 240.00 C 30.90 30.90 30.90 31.10 +1.73 59 10 20 +10
29JUN26 245.00 C 0.00 0.00 0.00 29.19 +1.65 59 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 27.39 +1.68 59 0 66 0
29JUN26 255.00 C 27.87 27.87 27.87 25.70 +1.71 59 30 340 +30
29JUN26 260.00 C 0.00 0.00 0.00 24.12 +1.75 59 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 22.62 +1.78 59 0 60 0
29JUN26 270.00 C 0.00 0.00 0.00 21.08 +1.66 59 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 19.64 +1.56 59 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 18.29 +1.47 59 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 16.99 +1.34 59 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 15.84 +1.29 59 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 14.73 +1.20 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 13.70 +1.13 59 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 11.83 +0.99 59 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 10.20 +0.86 59 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 8.78 +0.97 59 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 7.34 +0.62 58 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 6.31 +0.54 58 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 5.42 +0.31 58 0 804 0
29JUN26 370.00 C 0.00 0.00 0.00 4.65 +0.39 58 0 262 0
29SEP26 150.00 C 0.00 0.00 0.00 93.78 +4.57 58 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 92.95 +4.86 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 91.09 +5.76 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 89.16 +3.89 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 85.74 +3.33 57 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 85.73 +6.01 61 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 81.74 +2.56 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 80.91 +4.48 58 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 80.73 +5.50 61 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 78.18 +4.19 59 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 76.49 +5.17 59 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 73.75 +2.68 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 73.25 +3.56 59 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 71.44 +5.02 59 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 68.14 +2.28 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 67.96 +3.36 58 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 67.95 +5.79 61 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 65.67 +3.52 59 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 61.88 +1.88 55 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 60.10 +1.67 55 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 58.69 +0.99 55 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 57.00 +2.14 57 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 56.50 +4.12 60 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 54.12 +4.26 60 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 48.64 +1.71 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 47.44 +2.23 57 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 44.22 +1.23 56 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 42.80 +1.05 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 41.67 +1.85 58 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 39.79 +1.79 58 0 96 0
29SEP26 250.00 C 0.00 0.00 0.00 37.99 +1.73 58 0 107 0
29SEP26 255.00 C 0.00 0.00 0.00 36.27 +1.66 59 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 34.65 +1.66 59 0 143 0
29SEP26 265.00 C 33.58 33.79 33.58 33.11 +1.71 59 60 256 0
29SEP26 270.00 C 0.00 0.00 0.00 31.63 +1.75 59 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 30.31 +2.05 59 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 28.85 +1.79 59 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 26.94 +1.20 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 26.13 +1.64 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 24.86 +1.56 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 23.66 +1.49 59 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 21.42 +1.36 59 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 19.38 +1.24 59 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 17.54 +1.60 59 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 15.87 +1.02 59 0 0 0
29SEP26 350.00 C 16.13 16.13 16.13 14.37 +1.32 59 30 30 +30
30DEC26 167.50 C 0.00 0.00 0.00 87.32 +3.88 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 85.36 +4.29 58 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 84.36 +4.90 59 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 81.64 +3.33 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 80.08 +3.43 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 79.09 +4.30 58 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 76.84 +3.09 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 76.33 +3.12 58 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 74.20 +2.72 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 72.48 +3.18 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 71.31 +3.37 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 70.34 +3.77 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 69.00 +3.53 58 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 67.36 +3.03 57 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 64.96 +3.53 57 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 62.44 +3.27 57 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 59.93 +3.06 57 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 57.37 +2.63 57 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 55.88 +3.22 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 54.06 +3.26 58 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 51.64 +2.71 57 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 49.58 +1.42 57 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 48.34 +2.05 58 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 46.56 +2.07 58 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 44.86 +2.10 58 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 43.23 +2.14 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 41.66 +2.17 58 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 40.16 +2.20 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 38.38 +1.90 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 37.43 +2.37 59 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 36.00 +2.30 59 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 34.62 +2.23 59 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 33.30 +2.17 59 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 32.02 +2.10 59 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 29.63 +1.98 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 27.41 +1.85 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 25.37 +1.74 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 23.49 +1.64 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 21.75 +1.54 58 0 181 0
TOTAL CALL 2,366 79,502 +811
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 126 0 81 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 121 0 195 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 116 0 77 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 111 0 144 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 106 0 216 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 101 0 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 96 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 91 0 151 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 -0.01 87 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 -0.03 82 0 547 0
26FEB26 192.50 P 0.00 0.00 0.00 0.01 -0.06 77 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.01 -0.10 73 0 659 0
26FEB26 197.50 P 0.00 0.00 0.00 0.01 -0.16 68 0 550 0
26FEB26 200.00 P 0.00 0.00 0.00 0.02 -0.23 68 0 1,146 0
26FEB26 205.00 P 0.61 0.61 0.30 0.07 -0.48 68 7 1,189 -7
26FEB26 210.00 P 0.50 0.50 0.43 0.19 -0.89 68 55 1,163 -55
26FEB26 215.00 P 0.00 0.00 0.00 0.48 -1.47 68 0 2,699 0
26FEB26 220.00 P 1.10 1.35 1.06 1.07 -2.00 68 173 2,688 +113
26FEB26 225.00 P 2.58 2.76 1.67 2.08 -2.72 68 144 686 +96
26FEB26 230.00 P 4.12 4.37 2.79 3.59 -3.45 67 303 1,573 +86
26FEB26 235.00 P 5.49 6.00 4.39 5.80 -4.06 67 162 942 -14
26FEB26 240.00 P 8.00 8.60 6.90 8.86 -4.28 69 87 1,692 +1
26FEB26 245.00 P 0.00 0.00 0.00 12.29 -5.11 67 0 1,579 0
26FEB26 250.00 P 14.10 16.00 13.75 16.36 -5.25 68 19 401 -17
26FEB26 255.00 P 17.80 17.80 17.80 20.79 -5.30 67 3 513 -3
26FEB26 260.00 P 23.00 25.40 22.50 26.24 -4.52 91 14 769 -5
26FEB26 265.00 P 0.00 0.00 0.00 30.31 -6.23 68 0 434 0
26FEB26 270.00 P 0.00 0.00 0.00 36.29 -5.20 115 0 219 0
26FEB26 275.00 P 37.55 37.55 36.55 41.30 -4.75 127 10 845 -10
26FEB26 280.00 P 0.00 0.00 0.00 45.20 -5.20 0 0 147 0
26FEB26 285.00 P 0.00 0.00 0.00 50.82 -5.01 131 0 242 0
26FEB26 290.00 P 0.00 0.00 0.00 55.20 -5.53 0 0 172 0
26FEB26 295.00 P 0.00 0.00 0.00 60.20 -5.55 0 0 120 -11
26FEB26 300.00 P 0.00 0.00 0.00 66.70 -3.70 189 0 11 -19
26FEB26 310.00 P 0.00 0.00 0.00 75.20 -5.65 0 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 85.77 -5.20 187 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 95.20 -5.20 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 105.20 -6.72 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 115.20 -5.56 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 99 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 93 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 91 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 70 0 462 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 328 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 -0.02 64 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 -0.03 65 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 -0.04 64 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 -0.05 64 0 244 0
30MAR26 142.50 P 0.00 0.00 0.00 0.07 -0.06 64 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.08 -0.09 63 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.11 -0.11 63 0 151 0
30MAR26 150.00 P 0.88 0.88 0.80 0.15 -0.13 64 45 1,073 +45
30MAR26 152.50 P 0.00 0.00 0.00 0.19 -0.15 64 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.24 -0.19 64 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.29 -0.23 64 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.38 -0.26 64 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.46 -0.32 64 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.58 -0.34 64 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.72 -0.40 64 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.85 -0.50 64 0 233 0
30MAR26 172.50 P 0.00 0.00 0.00 1.00 -0.59 64 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.24 -0.64 64 0 1,174 0
30MAR26 177.50 P 0.00 0.00 0.00 1.44 -0.73 64 0 61 0
30MAR26 180.00 P 2.25 2.25 2.25 1.72 -0.79 64 50 562 -2
30MAR26 182.50 P 2.56 2.56 2.56 2.01 -0.90 64 60 2,698 0
30MAR26 185.00 P 2.63 2.63 2.63 2.30 -1.02 64 50 838 -50
30MAR26 187.50 P 3.10 3.10 3.10 2.69 -1.08 64 100 246 +89
30MAR26 190.00 P 3.13 3.13 3.12 3.09 -1.22 64 105 347 0
30MAR26 192.50 P 0.00 0.00 0.00 3.50 -1.35 64 0 746 0
30MAR26 195.00 P 4.04 4.04 4.04 4.03 -1.40 64 30 847 0
30MAR26 197.50 P 0.00 0.00 0.00 4.56 -1.41 64 0 440 0
30MAR26 200.00 P 5.00 5.22 4.76 5.10 -1.48 64 107 1,802 +72
30MAR26 205.00 P 6.00 6.40 6.00 6.40 -1.56 64 5 1,066 0
30MAR26 210.00 P 7.20 7.80 6.82 7.79 -1.89 64 50 1,357 0
30MAR26 215.00 P 8.70 9.01 8.70 9.37 -2.11 63 31 1,231 +30
30MAR26 220.00 P 10.45 11.55 10.45 11.24 -2.26 63 145 639 +7
30MAR26 225.00 P 13.36 13.80 12.42 13.52 -2.48 64 96 1,028 +1
30MAR26 230.00 P 16.10 16.10 15.09 15.74 -2.76 63 34 887 +28
30MAR26 235.00 P 17.20 18.03 16.80 18.31 -2.80 64 53 1,005 +5
30MAR26 240.00 P 21.10 21.10 19.67 21.19 -2.78 64 124 957 -26
30MAR26 245.00 P 23.88 23.88 23.88 24.20 -2.91 64 19 993 -19
30MAR26 250.00 P 25.90 26.22 25.90 27.44 -4.52 64 24 616 +10
30MAR26 255.00 P 29.19 29.19 29.19 30.44 -3.38 63 30 667 0
30MAR26 260.00 P 34.50 34.50 34.50 34.50 -5.13 64 8 742 0
30MAR26 265.00 P 0.00 0.00 0.00 38.28 -5.00 65 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 40.89 -6.49 60 0 307 0
30MAR26 275.00 P 0.00 0.00 0.00 46.00 -3.51 64 0 333 0
30MAR26 280.00 P 0.00 0.00 0.00 48.48 -7.13 57 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 54.91 -3.47 67 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 60.29 -4.23 73 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 63.94 -4.72 69 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 68.55 -3.89 70 0 130 0
30MAR26 310.00 P 0.00 0.00 0.00 77.81 -5.34 72 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 88.30 -3.61 81 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 95.58 -6.01 61 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 105.48 -6.44 64 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 115.32 -6.17 64 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 125.23 -5.46 63 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 136.05 -4.35 85 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.24 -0.74 59 0 125 0
29APR26 172.50 P 0.00 0.00 0.00 2.53 -0.86 59 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 2.87 -0.82 59 0 399 0
29APR26 177.50 P 0.00 0.00 0.00 3.37 -0.72 59 0 52 0
29APR26 180.00 P 0.00 0.00 0.00 3.67 -0.96 59 0 121 0
29APR26 182.50 P 4.20 4.20 4.00 4.19 -1.12 60 4 82 0
29APR26 185.00 P 4.80 4.80 4.80 4.73 -1.13 60 30 617 +30
29APR26 187.50 P 0.00 0.00 0.00 5.23 -1.23 59 0 40 0
29APR26 190.00 P 0.00 0.00 0.00 5.83 -0.92 60 0 336 0
29APR26 192.50 P 5.81 5.81 5.81 6.34 -1.25 59 1 249 -1
29APR26 195.00 P 0.00 0.00 0.00 6.96 -1.33 59 0 51 0
29APR26 197.50 P 0.00 0.00 0.00 7.60 -1.38 59 0 50 0
29APR26 200.00 P 8.36 8.36 7.72 8.29 -1.59 59 88 311 +83
29APR26 205.00 P 9.10 10.00 9.08 9.79 -1.78 59 74 665 +24
29APR26 210.00 P 10.73 11.70 10.73 11.49 -1.93 59 54 194 +54
29APR26 215.00 P 12.40 12.40 12.40 13.41 -1.93 59 15 701 +15
29APR26 220.00 P 15.75 15.75 15.25 15.52 -2.03 59 61 510 +1
29APR26 225.00 P 17.04 17.04 17.04 17.83 -2.16 59 30 333 -23
29APR26 230.00 P 20.22 20.22 19.35 20.35 -2.25 59 62 248 +2
29APR26 235.00 P 22.00 22.00 22.00 23.11 -2.33 59 1 561 +1
29APR26 240.00 P 0.00 0.00 0.00 25.81 -2.59 59 0 336 0
29APR26 245.00 P 0.00 0.00 0.00 28.80 -2.78 59 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 32.01 -2.90 59 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 36.23 -3.22 62 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 39.65 -1.42 62 0 122 0
29APR26 265.00 P 0.00 0.00 0.00 42.46 -2.15 60 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 44.87 -6.37 57 0 32 0
29APR26 275.00 P 0.00 0.00 0.00 49.34 -5.67 58 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 54.62 -4.80 62 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 57.55 -2.75 59 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 63.27 -1.25 64 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 67.77 -4.31 66 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 69.57 -7.29 57 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 81.20 -4.43 68 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 89.37 -5.69 66 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 98.00 -3.59 64 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 109.08 -3.21 73 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 116.69 -5.76 64 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.64 -0.39 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 1.85 -0.48 59 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.11 -0.52 59 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.41 -0.52 59 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 2.71 -0.59 59 0 18 0
28MAY26 162.50 P 0.00 0.00 0.00 3.01 -0.70 59 0 34 0
28MAY26 165.00 P 3.70 3.80 3.70 3.48 -0.61 60 4 12 +4
28MAY26 167.50 P 0.00 0.00 0.00 3.80 -0.73 59 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 4.21 -0.96 59 0 10 0
28MAY26 172.50 P 0.00 0.00 0.00 4.76 -0.90 60 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.28 -0.95 60 0 4 0
28MAY26 177.50 P 0.00 0.00 0.00 5.82 -1.03 60 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.29 -0.87 59 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.96 -1.24 60 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 7.58 -0.87 60 0 2 0
28MAY26 187.50 P 0.00 0.00 0.00 7.83 -1.83 58 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 8.59 -1.80 59 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 9.38 -1.21 59 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.12 -1.33 59 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 10.79 -1.52 59 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 11.57 -1.81 58 0 186 0
28MAY26 205.00 P 0.00 0.00 0.00 13.50 -1.59 59 0 60 0
28MAY26 210.00 P 0.00 0.00 0.00 15.41 -1.72 59 0 560 0
28MAY26 215.00 P 0.00 0.00 0.00 17.50 -1.87 59 0 30 0
28MAY26 220.00 P 0.00 0.00 0.00 19.76 -1.91 59 0 101 0
28MAY26 225.00 P 22.47 22.48 22.47 22.20 -2.02 59 92 90 +90
28MAY26 230.00 P 25.13 25.13 23.88 24.81 -2.12 59 50 87 -10
28MAY26 235.00 P 26.56 26.71 26.56 27.66 -2.13 60 60 124 -30
28MAY26 240.00 P 29.40 29.40 29.40 30.55 -2.30 59 30 184 +30
28MAY26 245.00 P 32.48 32.48 32.38 33.36 -2.60 59 42 132 +42
28MAY26 250.00 P 0.00 0.00 0.00 36.55 -2.70 60 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 40.60 -3.18 61 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 44.31 -3.32 62 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 46.77 -4.68 60 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 51.53 -2.87 63 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 55.31 -3.27 63 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 58.68 -3.93 62 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 63.11 -4.00 64 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 67.12 -2.89 64 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 69.84 -5.73 61 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 74.78 -4.33 63 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 84.22 -2.28 66 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 93.09 -3.12 67 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 100.36 -4.00 63 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 109.66 -5.00 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.52 -0.14 58 0 397 0
29JUN26 122.50 P 0.00 0.00 0.00 0.61 -0.15 58 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.71 -0.20 58 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.83 -0.23 58 0 185 0
29JUN26 130.00 P 0.00 0.00 0.00 0.98 -0.23 58 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.13 -0.27 58 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.28 -0.34 58 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.49 -0.34 58 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.71 -0.34 58 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 1.92 -0.42 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.15 -0.50 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.45 -0.51 58 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 2.76 -0.51 58 0 388 0
29JUN26 152.50 P 0.00 0.00 0.00 3.07 -0.58 58 0 58 0
29JUN26 155.00 P 3.80 3.90 3.80 3.48 -0.60 59 4 312 +4
29JUN26 157.50 P 4.10 4.20 4.10 3.83 -0.67 58 4 58 +4
29JUN26 160.00 P 4.40 4.60 4.40 4.16 -0.76 58 6 448 +6
29JUN26 162.50 P 4.80 5.00 4.80 4.52 -0.87 58 6 78 0
29JUN26 165.00 P 5.10 5.40 5.10 4.90 -1.05 58 8 145 +8
29JUN26 167.50 P 0.00 0.00 0.00 5.54 -0.97 58 0 102 0
29JUN26 170.00 P 0.00 0.00 0.00 6.10 -0.97 58 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 6.66 -0.97 58 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 7.10 -1.03 58 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 7.76 -1.29 58 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 8.38 -1.21 58 0 96 0
29JUN26 182.50 P 0.00 0.00 0.00 8.90 -1.35 57 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 9.60 -1.35 57 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 10.30 -1.66 57 0 50 0
29JUN26 190.00 P 10.60 10.60 10.60 11.00 -1.65 57 37 174 +18
29JUN26 192.50 P 0.00 0.00 0.00 12.13 -1.26 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 12.95 -1.32 58 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 13.55 -1.59 57 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 14.44 -1.62 57 0 4,559 0
29JUN26 205.00 P 0.00 0.00 0.00 16.36 -1.81 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 18.43 -1.86 57 0 550 0
29JUN26 215.00 P 0.00 0.00 0.00 20.62 -1.95 57 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 23.00 -2.05 58 0 93 0
29JUN26 225.00 P 26.08 26.08 26.08 25.52 -2.14 57 30 300 0
29JUN26 230.00 P 0.00 0.00 0.00 28.19 -2.25 58 0 287 0
29JUN26 235.00 P 0.00 0.00 0.00 31.00 -2.34 58 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 33.94 -2.43 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 37.02 -2.51 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 40.21 -2.59 59 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 44.38 -2.66 60 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 46.12 -4.18 57 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 50.00 -4.06 58 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 53.11 -4.74 58 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 58.76 -2.88 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 62.57 -3.12 62 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 65.95 -1.99 61 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 70.29 -2.36 62 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 73.23 -2.62 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 77.87 -2.37 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 85.58 -5.35 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 94.02 -5.64 61 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 103.74 -3.89 64 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 112.45 -4.57 64 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 120.33 -5.45 61 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 129.07 -5.52 60 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 139.55 -4.80 65 0 0 0
29SEP26 150.00 P 7.00 7.00 7.00 6.40 -0.79 58 2 931 0
29SEP26 152.50 P 7.25 7.35 7.25 6.86 -1.16 57 4 116 +4
29SEP26 155.00 P 7.64 7.88 7.64 7.43 -1.16 57 6 186 0
29SEP26 157.50 P 8.20 8.35 8.20 8.00 -1.18 57 4 30 +4
29SEP26 160.00 P 0.00 0.00 0.00 8.71 -1.09 58 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 9.31 -1.13 58 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 9.95 -1.17 57 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 10.62 -1.21 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 11.27 -1.31 57 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 12.00 -1.24 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 12.73 -1.34 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 13.47 -1.54 57 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 14.36 -1.49 57 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 15.21 -1.54 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 16.08 -1.59 57 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 17.20 -1.50 57 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 18.08 -1.78 57 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 19.25 -1.63 58 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 19.72 -2.02 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.94 -1.69 57 0 230 0
29SEP26 200.00 P 21.56 21.56 21.56 21.99 -1.73 57 50 5,210 +50
29SEP26 205.00 P 0.00 0.00 0.00 24.21 -1.79 57 0 150 0
29SEP26 210.00 P 25.85 26.34 25.47 26.48 -1.92 57 1,220 1,680 +1,220
29SEP26 215.00 P 28.39 28.39 28.39 28.94 -1.98 57 50 420 0
29SEP26 220.00 P 30.74 30.74 30.74 31.47 -2.07 57 100 173 +100
29SEP26 225.00 P 0.00 0.00 0.00 34.15 -2.13 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 36.93 -2.20 57 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 39.81 -2.27 58 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 42.79 -2.34 58 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 45.87 -2.40 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 49.05 -2.46 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 52.85 -1.94 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 54.51 -3.87 56 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 60.33 -2.80 60 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 62.69 -4.05 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 65.82 -3.04 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 69.02 -5.04 58 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 73.94 -3.91 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 75.95 -6.07 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 80.12 -4.42 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 84.38 -4.29 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 92.05 -5.29 58 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 100.72 -4.25 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 109.00 -5.03 59 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 117.42 -3.39 60 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 127.04 -4.14 61 0 0 0
30DEC26 167.50 P 15.01 15.01 15.01 15.81 -0.22 58 2 14 -1
30DEC26 170.00 P 0.00 0.00 0.00 16.21 -0.73 58 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 17.07 -1.29 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 17.81 -1.39 57 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 18.83 -1.39 57 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.64 -1.56 57 0 532 0
30DEC26 182.50 P 0.00 0.00 0.00 20.60 -1.57 57 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 21.56 -1.66 57 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 22.57 -1.60 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.76 -1.87 57 0 223 0
30DEC26 192.50 P 0.00 0.00 0.00 24.78 -1.91 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 25.91 -1.65 57 0 265 0
30DEC26 197.50 P 0.00 0.00 0.00 27.05 -1.69 57 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 28.19 -1.73 57 0 3,174 0
30DEC26 205.00 P 0.00 0.00 0.00 30.56 -1.79 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 33.02 -1.86 57 0 221 0
30DEC26 215.00 P 0.00 0.00 0.00 35.57 -1.94 57 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 38.22 -2.01 57 0 204 0
30DEC26 225.00 P 0.00 0.00 0.00 40.98 -2.07 57 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 43.82 -2.59 57 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 46.75 -2.20 58 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 49.77 -2.27 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 52.87 -2.20 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 56.05 -2.25 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 59.31 -2.65 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 62.90 -3.23 58 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 65.78 -3.35 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 68.59 -4.37 57 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 72.52 -3.88 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 76.87 -3.35 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 79.92 -3.56 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 83.55 -4.04 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 87.82 -2.71 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 90.88 -4.37 58 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 99.09 -3.30 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 107.08 -3.80 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 114.99 -4.40 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 124.43 -3.48 61 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 131.93 -4.65 60 0 6 0
TOTAL PUT 4,374 99,594 +2,074
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 44.34
26FEB26 28.00 C 0.00 0.00 0.00 16.35 +0.56 177 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 15.35 +0.56 163 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 14.35 +0.56 150 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.35 +0.56 137 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.35 +0.56 125 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.35 +0.55 113 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.35 +0.55 101 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.35 +0.55 90 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 8.35 +0.32 79 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 7.35 +0.55 69 0 159 0
26FEB26 38.00 C 0.00 0.00 0.00 6.35 +0.38 58 0 457 0
26FEB26 39.00 C 5.44 5.44 5.44 5.35 +0.55 48 4 432 -4
26FEB26 40.00 C 4.60 4.60 4.60 4.35 +0.55 38 20 386 0
26FEB26 41.00 C 0.00 0.00 0.00 3.35 +0.54 29 0 293 -10
26FEB26 42.00 C 1.87 1.87 1.87 2.36 +0.51 30 5 303 -5
26FEB26 43.00 C 1.43 1.43 1.38 1.41 +0.42 28 95 373 -35
26FEB26 44.00 C 0.72 0.72 0.67 0.63 +0.20 27 38 850 -38
26FEB26 45.00 C 0.22 0.22 0.22 0.20 +0.06 28 4 817 +4
26FEB26 46.00 C 0.11 0.11 0.11 0.05 +0.01 29 15 387 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 340 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 25.39 +0.55 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.89 +0.55 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.39 +0.55 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.40 +0.56 81 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.40 +0.56 65 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.40 +0.55 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.41 +0.56 70 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.41 +0.56 61 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.41 +0.55 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.41 +0.55 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.42 +0.56 52 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.42 +0.55 44 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 14.42 +0.55 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.42 +0.55 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.43 +0.56 37 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 11.43 +0.55 29 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 10.43 +0.55 0 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 9.44 +0.55 29 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 8.44 +0.41 24 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 7.45 +0.65 25 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 6.47 +0.50 25 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 5.50 +0.63 24 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 4.44 +0.45 0 0 446 0
30MAR26 41.00 C 0.00 0.00 0.00 3.59 +0.42 20 0 703 0
30MAR26 42.00 C 0.00 0.00 0.00 2.81 +0.36 22 0 215 0
30MAR26 43.00 C 0.00 0.00 0.00 2.13 +0.30 23 0 692 0
30MAR26 44.00 C 1.50 1.73 1.50 1.55 +0.24 24 58 654 0
30MAR26 45.00 C 1.15 1.18 1.15 1.11 +0.20 24 8 462 +5
30MAR26 46.00 C 0.00 0.00 0.00 0.76 +0.14 25 0 232 0
30MAR26 47.00 C 0.60 0.60 0.60 0.50 +0.09 25 7 90 +4
30MAR26 48.00 C 0.41 0.44 0.39 0.31 +0.06 25 37 197 +7
30MAR26 49.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 116 0
30MAR26 50.00 C 0.23 0.23 0.21 0.11 +0.02 25 154 224 +130
30MAR26 52.50 C 0.00 0.00 0.00 0.03 +0.01 26 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 14.49 +0.55 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.50 +0.56 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.50 +0.55 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.51 +0.55 26 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.52 +0.55 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.54 +0.55 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.44 +0.41 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.61 +0.53 26 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.48 +0.51 0 0 15 0
29APR26 39.00 C 0.00 0.00 0.00 5.78 +0.63 25 0 581 0
29APR26 40.00 C 4.89 4.89 4.86 5.08 +0.75 29 2 777 -2
29APR26 41.00 C 0.00 0.00 0.00 4.02 +0.43 23 0 723 0
29APR26 42.00 C 0.00 0.00 0.00 3.32 +0.39 24 0 865 0
29APR26 43.00 C 0.00 0.00 0.00 2.69 +0.34 24 0 657 0
29APR26 44.00 C 2.08 2.17 2.08 2.15 +0.31 25 40 146 +16
29APR26 45.00 C 1.63 1.72 1.63 1.68 +0.26 25 75 213 -15
29APR26 46.00 C 0.00 0.00 0.00 1.29 +0.22 25 0 219 0
29APR26 47.00 C 1.09 1.09 1.09 0.97 +0.15 25 15 382 +15
29APR26 48.00 C 0.00 0.00 0.00 0.73 +0.11 25 0 31 0
29APR26 49.00 C 0.60 0.60 0.60 0.56 +0.12 26 10 53 +10
29APR26 50.00 C 0.00 0.00 0.00 0.40 +0.09 26 0 0 0
29APR26 52.50 C 0.27 0.27 0.27 0.16 +0.04 26 15 15 +15
29APR26 55.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 35 0
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 13.57 +0.55 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.58 +0.55 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.60 +0.55 26 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.62 +0.54 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.66 +0.54 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.71 +0.53 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.79 +0.52 25 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.90 +0.50 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.04 +0.47 25 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 5.24 +0.45 25 0 331 0
28MAY26 41.00 C 0.00 0.00 0.00 4.50 +0.43 25 0 241 0
28MAY26 42.00 C 0.00 0.00 0.00 3.81 +0.49 25 0 763 0
28MAY26 43.00 C 2.96 3.05 2.89 3.10 +0.35 24 28 567 +10
28MAY26 44.00 C 0.00 0.00 0.00 2.56 +0.31 24 0 387 0
28MAY26 45.00 C 2.06 2.07 2.00 2.10 +0.28 25 75 448 +45
28MAY26 46.00 C 1.67 1.67 1.62 1.69 +0.23 25 62 62 +55
28MAY26 47.00 C 0.00 0.00 0.00 1.35 +0.20 25 0 350 0
28MAY26 48.00 C 0.00 0.00 0.00 1.07 +0.17 25 0 15 0
28MAY26 49.00 C 0.00 0.00 0.00 0.84 +0.12 25 0 25 0
28MAY26 50.00 C 0.73 0.77 0.70 0.68 +0.12 26 39 140 +24
28MAY26 52.50 C 0.46 0.47 0.46 0.34 +0.08 26 30 30 +30
28MAY26 55.00 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.57 +0.55 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.58 +0.55 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.59 +0.55 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.60 +0.55 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.61 +0.55 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.63 +0.56 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.64 +0.55 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.66 +0.56 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.68 +0.55 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.71 +0.55 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.75 +0.54 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.81 +0.53 25 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.89 +0.52 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.00 +0.51 25 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 7.15 +0.50 25 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 6.34 +0.48 25 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 5.57 +0.45 25 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 4.86 +0.43 25 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.20 +0.40 25 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 3.60 +0.37 25 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 3.06 +0.34 25 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 2.58 +0.31 25 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 2.15 +0.27 25 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.78 +0.24 25 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 1.47 +0.21 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 1.19 +0.18 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.97 +0.16 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.55 +0.10 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.30 +0.06 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.59 +0.55 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.60 +0.55 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.62 +0.56 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.63 +0.56 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.64 +0.55 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.67 +0.56 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.70 +0.55 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.74 +0.55 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.80 +0.54 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.88 +0.53 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.00 +0.53 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.15 +0.51 25 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 7.34 +0.50 25 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 6.57 +0.47 25 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.85 +0.45 25 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 5.19 +0.44 25 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 4.58 +0.40 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 4.02 +0.38 25 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.52 +0.36 25 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.05 +0.32 25 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.65 +0.31 25 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 2.28 +0.26 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.97 +0.26 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.68 +0.22 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.44 +0.21 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.95 +0.14 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.62 +0.10 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.40 +0.08 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.62 +0.55 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.63 +0.54 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.66 +0.55 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.70 +0.54 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.75 +0.54 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.83 +0.54 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.93 +0.52 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.07 +0.52 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.24 +0.51 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.46 +0.51 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.72 +0.48 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.01 +0.47 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.37 +0.45 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.75 +0.42 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.20 +0.42 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.67 +0.39 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.20 +0.37 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.75 +0.34 25 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 3.36 +0.32 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.00 +0.32 25 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.67 +0.29 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.37 +0.29 25 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 2.09 +0.24 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.53 +0.20 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.10 +0.15 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.78 +0.11 25 0 0 0
TOTAL CALL 836 20,305 +261
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 170 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 157 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 144 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 132 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 120 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 96 0 348 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 652 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,202 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 439 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 358 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 633 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.05 30 0 561 0
26FEB26 43.00 P 0.08 0.08 0.08 0.07 -0.16 29 15 197 0
26FEB26 44.00 P 0.32 0.34 0.30 0.29 -0.37 27 50 213 +31
26FEB26 45.00 P 0.87 0.87 0.78 0.88 -0.50 30 4 4 +4
26FEB26 46.00 P 0.00 0.00 0.00 1.74 -0.57 34 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 2.74 -0.58 48 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 3.66 -0.56 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 4.66 -0.56 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.66 -0.56 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.16 -0.56 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.66 -0.56 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.16 -0.56 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 192 0
30MAR26 31.00 P 0.01 0.01 0.01 0.01 0.00 46 130 653 +66
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 621 0
30MAR26 33.00 P 0.01 0.01 0.01 0.01 0.00 39 65 177 +8
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 300 0
30MAR26 35.00 P 0.02 0.02 0.02 0.01 0.00 32 40 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 194 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 710 0
30MAR26 38.00 P 0.07 0.07 0.07 0.03 -0.02 25 40 327 0
30MAR26 39.00 P 0.09 0.09 0.09 0.06 -0.05 25 3 446 -3
30MAR26 40.00 P 0.15 0.15 0.15 0.13 -0.08 25 28 445 +20
30MAR26 41.00 P 0.25 0.26 0.24 0.26 -0.12 25 69 245 +66
30MAR26 42.00 P 0.46 0.48 0.43 0.46 -0.19 25 15 216 +10
30MAR26 43.00 P 0.71 0.74 0.71 0.76 -0.25 25 13 107 +13
30MAR26 44.00 P 1.12 1.17 1.08 1.18 -0.32 25 14 73 +14
30MAR26 45.00 P 1.66 1.68 1.66 1.72 -0.38 25 3 14 +3
30MAR26 46.00 P 0.00 0.00 0.00 2.38 -0.43 26 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 3.14 -0.48 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 3.98 -0.52 28 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 4.69 -0.75 21 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 5.86 -0.38 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.37 -0.35 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.81 -0.41 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.31 -0.41 54 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 0.00 27 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 451 0
29APR26 38.00 P 0.16 0.16 0.16 0.15 -0.04 26 15 363 0
29APR26 39.00 P 0.23 0.23 0.23 0.25 -0.06 26 6 579 0
29APR26 40.00 P 0.00 0.00 0.00 0.39 -0.10 25 0 925 0
29APR26 41.00 P 0.00 0.00 0.00 0.62 -0.11 26 0 1,096 0
29APR26 42.00 P 0.00 0.00 0.00 0.91 -0.15 26 0 513 0
29APR26 43.00 P 1.28 1.29 1.28 1.27 -0.20 26 15 556 -15
29APR26 44.00 P 1.70 1.70 1.66 1.72 -0.25 26 20 51 -10
29APR26 45.00 P 2.23 2.34 2.23 2.26 -0.29 26 28 130 +13
29APR26 46.00 P 2.87 2.87 2.81 2.88 -0.34 27 45 45 +45
29APR26 47.00 P 0.00 0.00 0.00 3.57 -0.39 27 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.21 -0.56 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.14 -0.49 28 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.06 -0.49 29 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.44 -0.55 34 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.98 -0.51 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.39 -0.33 45 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 0.00 26 0 40 0
28MAY26 34.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 239 0
28MAY26 37.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 222 0
28MAY26 38.00 P 0.00 0.00 0.00 0.29 -0.05 26 0 348 0
28MAY26 39.00 P 0.44 0.44 0.44 0.44 -0.07 26 3 309 0
28MAY26 40.00 P 0.60 0.60 0.60 0.63 -0.11 26 1 487 +1
28MAY26 41.00 P 0.00 0.00 0.00 0.89 -0.14 26 0 376 0
28MAY26 42.00 P 0.00 0.00 0.00 1.21 -0.17 26 0 169 0
28MAY26 43.00 P 1.63 1.65 1.63 1.60 -0.21 26 26 194 +1
28MAY26 44.00 P 2.14 2.14 2.10 2.07 -0.24 26 57 74 +57
28MAY26 45.00 P 0.00 0.00 0.00 2.60 -0.28 26 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 3.21 -0.21 26 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.77 -0.35 25 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.47 -0.39 25 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.24 -0.42 25 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.06 -0.49 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.44 -0.55 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.98 -0.51 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.39 -0.33 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 26 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 540 0
29JUN26 36.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 222 0
29JUN26 37.00 P 0.00 0.00 0.00 0.30 -0.05 25 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.44 -0.06 25 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 0.62 -0.08 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 0.85 -0.10 25 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.13 -0.13 25 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.47 -0.16 25 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 1.86 -0.20 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.32 -0.22 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.85 -0.24 25 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.42 -0.29 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.05 -0.33 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.75 -0.34 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.48 -0.38 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.26 -0.42 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.44 -0.55 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.98 -0.51 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.39 -0.33 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 25 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.05 0.00 26 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 0.00 26 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.18 -0.01 25 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.50 -0.03 25 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.67 -0.05 25 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 0.87 -0.07 25 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.12 -0.08 25 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.41 -0.10 25 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.74 -0.13 25 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.13 -0.13 25 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.56 -0.16 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.03 -0.20 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.56 -0.21 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.12 -0.25 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.74 -0.26 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.39 -0.31 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.09 -0.31 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.82 -0.35 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.59 -0.36 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.61 -0.43 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.79 -0.46 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.08 -0.48 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.35 -0.02 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.62 -0.03 25 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.80 -0.04 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.01 -0.05 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.26 -0.05 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.55 -0.07 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.86 -0.10 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.23 -0.11 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.63 -0.13 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.08 -0.15 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.56 -0.17 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.09 -0.19 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.65 -0.22 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.26 -0.23 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.89 -0.26 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.57 -0.28 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.27 -0.29 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.00 -0.33 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.96 -0.38 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.06 -0.42 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.27 -0.46 25 0 0 0
TOTAL PUT 705 24,729 +324
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$ 216.60
26FEB26 175.00 C 0.00 0.00 0.00 41.64 +2.16 0 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 39.14 +2.16 0 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 36.64 +2.15 0 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 34.14 +2.15 0 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 31.64 +2.14 0 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 29.15 +2.14 55 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 26.65 +2.11 50 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 24.16 +2.06 50 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 21.67 +2.12 48 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 19.21 +1.88 49 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 16.95 +1.90 57 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 12.50 +1.59 58 0 4 0
26FEB26 210.00 C 8.50 8.50 8.50 8.06 +0.73 50 1 56 0
26FEB26 215.00 C 6.40 6.40 6.40 4.83 +0.38 50 1 115 0
26FEB26 220.00 C 3.39 3.40 3.39 2.51 -0.10 50 16 124 +16
26FEB26 225.00 C 2.09 2.09 2.09 1.12 -0.22 49 8 137 -8
26FEB26 230.00 C 0.00 0.00 0.00 0.43 -0.19 49 0 94 0
26FEB26 235.00 C 0.00 0.00 0.00 0.14 -0.12 49 0 90 0
26FEB26 240.00 C 0.00 0.00 0.00 0.04 -0.06 49 0 114 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 45 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
30MAR26 175.00 C 0.00 0.00 0.00 42.69 +1.97 43 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 40.37 +1.93 43 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 38.08 +1.88 43 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 35.85 +1.84 43 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 33.65 +1.77 43 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 31.52 +1.72 43 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 29.44 +1.65 43 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 27.42 +1.58 43 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 26.24 +1.94 47 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 22.89 +0.07 40 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 22.16 +1.11 45 0 31 0
30MAR26 205.00 C 0.00 0.00 0.00 18.99 +1.79 45 0 19 0
30MAR26 210.00 C 0.00 0.00 0.00 15.29 +1.03 43 0 27 0
30MAR26 215.00 C 0.00 0.00 0.00 12.79 +0.89 43 0 120 0
30MAR26 220.00 C 11.15 11.16 10.51 10.69 +1.04 44 79 1,213 +59
30MAR26 225.00 C 8.52 8.88 8.52 8.64 +0.83 44 66 178 +65
30MAR26 230.00 C 0.00 0.00 0.00 6.89 +0.60 44 0 7 0
30MAR26 235.00 C 6.21 6.21 6.21 5.43 +0.40 44 11 64 +11
30MAR26 240.00 C 0.00 0.00 0.00 4.23 +0.31 44 0 28 0
30MAR26 245.00 C 3.81 3.81 3.81 3.26 +0.24 44 1 125 +1
30MAR26 250.00 C 3.17 3.17 3.17 2.49 +0.18 44 13 97 0
30MAR26 255.00 C 0.00 0.00 0.00 1.88 +0.19 44 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 1.36 - 43 0 0 -
29APR26 175.00 C 0.00 0.00 0.00 44.19 +1.89 42 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 42.07 +1.89 42 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 39.96 +1.82 42 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 37.94 +1.79 42 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 35.95 +1.79 42 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 33.98 +1.67 42 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 32.14 +1.67 42 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 30.31 +1.65 42 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 27.68 +0.50 39 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 27.67 +2.22 45 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 25.52 +1.08 43 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 22.35 +1.50 43 0 30 0
29APR26 210.00 C 0.00 0.00 0.00 19.19 +0.98 42 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 16.81 +1.16 42 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 14.70 +1.17 43 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 12.69 +1.02 43 0 67 0
29APR26 230.00 C 0.00 0.00 0.00 10.85 +0.86 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 9.22 +0.72 43 0 27 0
29APR26 240.00 C 7.89 7.89 7.89 7.75 +0.64 43 3 55 +3
29APR26 245.00 C 0.00 0.00 0.00 6.53 +0.57 43 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 5.39 +0.43 43 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 4.53 +0.55 43 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 3.60 - 42 0 0 -
28MAY26 175.00 C 0.00 0.00 0.00 46.02 +1.77 42 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 44.05 +1.78 42 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 42.08 +1.78 42 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 40.13 +1.65 42 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 38.31 +1.65 42 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 36.49 +1.65 42 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 34.67 +1.51 42 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 33.02 +1.51 42 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 31.46 +0.70 42 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 30.61 +1.46 45 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 28.19 +1.35 42 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 25.27 +1.22 42 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 22.52 +1.08 42 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 20.30 +1.30 43 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 18.07 +1.19 43 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 16.07 +1.09 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 14.23 +0.95 43 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 12.42 +0.76 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 10.91 +0.70 43 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 9.46 +0.63 43 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 8.25 +0.54 43 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 7.13 +0.73 43 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 5.98 - 42 0 0 -
29JUN26 175.00 C 0.00 0.00 0.00 47.94 +1.69 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 45.99 +1.55 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 44.18 +1.55 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 42.37 +1.55 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 40.56 +1.49 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 38.83 +1.39 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 37.19 +1.39 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 35.56 +1.39 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 33.92 +1.29 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 32.40 +1.21 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 31.20 +1.78 42 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 28.45 +1.45 43 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 25.76 +1.43 42 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 23.15 +1.06 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 21.02 +1.14 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 19.02 +1.07 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 17.19 +0.93 43 0 71 0
29JUN26 235.00 C 0.00 0.00 0.00 15.45 +0.71 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 13.74 +0.55 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 12.31 +0.54 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 10.89 +0.49 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 9.71 +0.68 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 8.36 - 42 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 53.50 +1.69 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 51.74 +1.55 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 50.14 +1.55 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 48.54 +1.54 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 46.94 +1.54 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 45.35 +1.55 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 43.78 +1.39 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 42.37 +1.38 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 40.97 +1.39 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 39.56 +1.39 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 38.15 +1.39 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 35.52 +1.18 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 33.09 +1.14 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 30.98 +1.26 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 28.82 +1.20 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 26.66 +1.00 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 24.79 +0.95 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 23.25 +1.10 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 21.64 +0.89 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 19.93 +0.88 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 18.42 +0.73 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 17.06 +1.21 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 15.23 - 42 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 57.83 +1.49 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 56.26 +1.49 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 54.69 +1.49 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 53.12 +1.49 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 51.55 +1.35 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 50.15 +1.33 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 48.77 +1.33 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 47.38 +1.32 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 46.00 +1.33 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 44.62 +1.33 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 43.24 +1.18 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 40.84 +1.15 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 38.46 +1.15 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 36.61 +1.34 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 34.50 +1.35 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 32.50 +1.47 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 30.86 +1.66 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 28.94 +1.43 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 27.27 +1.15 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 25.59 +1.02 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 23.92 +0.82 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 22.41 +1.29 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 20.47 - 42 0 0 -
TOTAL CALL 199 5,292 +147
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 68 0 87 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 63 0 134 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 71 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 -0.05 53 0 46 0
26FEB26 192.50 P 0.00 0.00 0.00 0.02 -0.09 52 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 0.03 -0.17 49 0 122 0
26FEB26 197.50 P 0.00 0.00 0.00 0.07 -0.28 50 0 54 0
26FEB26 200.00 P 0.00 0.00 0.00 0.14 -0.44 49 0 206 0
26FEB26 205.00 P 0.00 0.00 0.00 0.50 -0.88 49 0 108 0
26FEB26 210.00 P 2.21 2.24 1.68 1.34 -1.45 48 133 84 -59
26FEB26 215.00 P 2.98 3.50 2.98 3.02 -2.02 48 106 141 +97
26FEB26 220.00 P 0.00 0.00 0.00 5.88 -2.25 50 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 9.61 -2.21 52 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 13.78 -2.35 49 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 18.50 -2.29 49 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 23.42 -2.23 50 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 28.40 -2.20 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 33.40 -2.20 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 38.40 -2.20 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 43.40 - 0 0 0 -
30MAR26 175.00 P 0.00 0.00 0.00 0.61 -0.20 43 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 0.79 -0.23 43 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 0.99 -0.29 43 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 1.26 -0.32 43 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 1.55 -0.45 43 0 33 0
30MAR26 187.50 P 1.96 1.96 1.96 1.92 -0.50 43 1 40 +1
30MAR26 190.00 P 0.00 0.00 0.00 2.31 -0.60 43 0 31 0
30MAR26 192.50 P 0.00 0.00 0.00 2.75 -0.67 43 0 31 0
30MAR26 195.00 P 3.34 3.34 3.34 3.26 -0.87 43 10 250 0
30MAR26 197.50 P 0.00 0.00 0.00 3.90 -0.90 43 0 30 0
30MAR26 200.00 P 0.00 0.00 0.00 4.57 -0.87 43 0 16 0
30MAR26 205.00 P 0.00 0.00 0.00 6.16 -1.05 43 0 31 0
30MAR26 210.00 P 0.00 0.00 0.00 8.10 -1.22 42 0 102 0
30MAR26 215.00 P 9.44 9.44 9.44 10.54 -1.25 43 16 46 +15
30MAR26 220.00 P 13.95 13.95 13.59 13.28 -1.43 43 4 20 +4
30MAR26 225.00 P 0.00 0.00 0.00 16.36 -1.44 44 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 19.55 -1.68 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 23.10 -1.82 43 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 26.98 -1.85 43 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 31.06 -1.92 43 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 35.32 -2.00 43 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 39.73 -2.06 43 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 44.31 - 43 0 0 -
29APR26 175.00 P 0.00 0.00 0.00 1.94 -0.27 42 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 2.32 -0.27 42 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 2.69 -0.43 42 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 3.07 -0.52 42 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 3.55 -0.57 42 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 4.06 -0.56 42 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 4.69 -0.57 42 0 15 0
29APR26 192.50 P 0.00 0.00 0.00 5.32 -0.62 42 0 30 0
29APR26 195.00 P 0.00 0.00 0.00 6.02 -0.67 42 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 6.82 -0.69 42 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 7.62 -0.79 41 0 277 0
29APR26 205.00 P 8.47 8.47 8.47 9.49 -0.93 41 15 90 +15
29APR26 210.00 P 10.50 10.50 10.50 11.62 -1.11 41 15 75 +15
29APR26 215.00 P 0.00 0.00 0.00 13.94 -1.38 41 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 16.83 -1.30 42 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 19.91 -1.36 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 23.16 -1.30 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 26.55 -1.46 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 30.12 -1.54 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 33.94 -1.61 42 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 37.84 -1.74 42 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 42.01 -1.74 42 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 46.23 - 42 0 0 -
28MAY26 175.00 P 0.00 0.00 0.00 3.40 -0.38 42 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 3.91 -0.38 42 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 4.42 -0.39 42 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 4.96 -0.51 42 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 5.46 -0.62 42 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 6.29 -0.52 42 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 6.75 -0.71 42 0 17 0
28MAY26 192.50 P 0.00 0.00 0.00 7.60 -0.66 42 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 8.41 -0.71 42 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 9.29 -0.74 42 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 10.22 -0.79 42 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 12.26 -0.90 42 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 14.38 -1.17 41 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 17.04 -1.14 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 19.87 -1.43 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 22.82 -1.40 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 26.15 -1.37 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 29.31 -1.32 42 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 32.73 -1.49 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 36.33 -1.56 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 40.16 -1.64 42 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 44.08 -1.66 42 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 48.15 - 42 0 0 -
29JUN26 175.00 P 0.00 0.00 0.00 4.90 -0.47 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 5.43 -0.61 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 6.09 -0.62 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 6.76 -0.40 42 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 7.44 -0.67 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 8.19 -0.50 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 8.76 -0.77 41 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 9.58 -0.83 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 10.40 -0.94 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 11.34 -0.99 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 12.35 -0.91 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 14.46 -1.05 41 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 16.86 -1.09 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 19.36 -1.45 41 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 22.17 -1.32 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 25.06 -1.43 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 28.24 -1.48 41 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 31.59 -1.53 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 34.97 -1.64 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 38.58 -1.64 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 42.20 -1.71 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 46.07 -1.77 42 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 50.00 - 42 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 9.27 -0.49 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 9.99 -0.61 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 10.85 -0.62 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 11.72 -0.62 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 12.59 -0.27 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 13.46 -0.36 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 14.13 -0.85 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 14.97 -1.03 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 16.00 -1.05 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 17.19 -0.96 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 18.14 -1.10 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 20.48 -1.10 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 23.13 -1.00 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 25.66 -1.21 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.43 -1.26 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 31.40 -1.32 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.59 -1.30 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.98 -1.19 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 41.17 -1.31 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 44.49 -1.35 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 48.02 -1.47 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.67 -1.48 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 55.34 - 42 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 12.46 -0.67 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 13.34 -0.67 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 14.22 -0.68 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 15.10 -0.69 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 16.00 -0.82 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 17.05 -0.45 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.60 -0.96 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 18.78 -0.86 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.86 -0.98 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.98 -1.02 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.01 -1.19 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 24.43 -1.26 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 26.99 -1.67 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 30.22 -0.75 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.52 -1.37 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 35.49 -1.58 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 38.79 -1.44 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 41.80 -1.45 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 45.20 -1.38 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 48.53 -1.39 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.88 -1.41 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.40 -1.54 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.08 - 42 0 0 -
TOTAL PUT 300 7,038 +88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 7.83
26FEB26 5.25 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.33 +0.09 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.83 +0.08 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.58 +0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.33 +0.08 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.08 +0.08 0 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.83 +0.08 0 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.59 +0.09 53 0 54 0
26FEB26 7.50 C 0.00 0.00 0.00 0.34 +0.06 33 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.13 +0.03 29 0 76 0
26FEB26 8.00 C 0.04 0.04 0.04 0.03 0.00 31 20 190 -20
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 170 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 602 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 84 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 136 0 35 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.85 +0.08 39 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.60 +0.08 32 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.35 +0.07 26 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.11 +0.08 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.87 +0.06 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.65 +0.07 25 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.45 +0.05 24 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.29 +0.03 24 0 27 0
30MAR26 8.00 C 0.17 0.17 0.17 0.17 +0.01 24 30 365 -30
30MAR26 8.25 C 0.11 0.11 0.11 0.10 +0.01 25 23 427 0
30MAR26 8.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 26 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 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 0.01 0.01 0.01 0.01 0.00 36 25 65 +25
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 46 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.61 +0.08 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.36 +0.08 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.11 +0.08 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.87 +0.07 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.62 +0.06 28 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.38 +0.07 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.15 +0.08 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.92 +0.06 25 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.71 +0.06 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.53 +0.04 24 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.39 +0.05 25 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.18 +0.02 24 0 158 0
29APR26 8.50 C 0.00 0.00 0.00 0.12 +0.02 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 +0.02 25 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 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 2.37 +0.08 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.16 +0.12 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.88 +0.07 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.64 +0.08 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.41 +0.08 30 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.18 +0.07 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.96 +0.06 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.77 +0.06 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.60 +0.07 27 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.25 +0.02 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.17 +0.02 27 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.13 +0.02 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.06 +0.01 28 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 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 2.62 +0.07 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.37 +0.07 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.16 +0.10 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.88 +0.06 30 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.65 +0.08 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.42 +0.07 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.18 +0.05 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.96 +0.04 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.78 +0.05 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.60 +0.03 26 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.35 +0.02 26 0 504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 +0.02 26 0 576 0
29JUN26 8.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 82 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 +0.02 27 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 141 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.01 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 27 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 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 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.62 +0.07 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.37 +0.07 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 +0.10 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.88 +0.06 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.66 +0.09 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.42 +0.05 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.20 +0.04 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 +0.05 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 +0.05 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.68 +0.03 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.56 +0.03 27 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 +0.03 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.36 +0.02 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
29SEP26 8.75 C 0.25 0.25 0.25 0.23 +0.02 26 8 8 +8
29SEP26 9.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 +0.02 27 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 27 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.64 +0.09 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.37 +0.06 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 +0.10 34 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.88 +0.04 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.66 +0.04 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 +0.04 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.23 +0.02 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.05 +0.02 25 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.90 +0.02 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 +0.01 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 +0.03 27 0 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 +0.02 26 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 +0.02 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.41 +0.02 27 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 +0.02 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 +0.02 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 +0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 +0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 0.00 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 106 7,473 -17
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 133 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 174 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 626 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 914 0
26FEB26 7.75 P 0.06 0.06 0.06 0.06 -0.05 33 18 642 -8
26FEB26 8.00 P 0.00 0.00 0.00 0.20 -0.09 32 0 276 0
26FEB26 8.25 P 0.00 0.00 0.00 0.43 -0.09 41 0 147 0
26FEB26 8.50 P 0.00 0.00 0.00 0.68 -0.08 58 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 0.93 -0.09 74 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.18 -0.09 88 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 1.43 -0.09 102 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.68 -0.09 115 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.93 -0.09 127 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.18 -0.09 139 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.68 -0.09 162 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.18 -0.09 183 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 68 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 -0.02 25 0 209 0
30MAR26 7.50 P 0.11 0.11 0.10 0.10 -0.05 24 215 586 +200
30MAR26 7.75 P 0.21 0.21 0.21 0.20 -0.05 25 35 269 0
30MAR26 8.00 P 0.00 0.00 0.00 0.34 -0.06 26 0 159 0
30MAR26 8.25 P 0.00 0.00 0.00 0.51 -0.07 26 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.72 -0.08 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.95 -0.08 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.19 -0.08 32 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.43 -0.09 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.68 -0.09 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.93 -0.09 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.18 -0.09 46 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.68 -0.09 53 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.18 -0.09 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.68 -0.08 66 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.18 -0.08 72 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.69 -0.07 84 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.18 -0.08 83 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.68 -0.08 88 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.18 -0.08 93 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 48 0
29APR26 7.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.02 24 0 128 0
29APR26 7.50 P 0.17 0.17 0.17 0.17 -0.03 24 6 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 -0.04 24 0 508 0
29APR26 8.00 P 0.41 0.41 0.41 0.40 -0.05 24 3 542 +3
29APR26 8.25 P 0.00 0.00 0.00 0.57 -0.07 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.76 -0.07 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.98 -0.07 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.21 -0.07 28 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.44 -0.08 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.69 -0.08 32 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.93 -0.09 33 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.18 -0.09 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.68 -0.09 41 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.18 -0.09 47 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 -0.01 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 6.25 P 0.05 0.05 0.05 0.05 -0.01 27 7 17 +7
28MAY26 6.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 21 0
28MAY26 6.75 P 0.00 0.00 0.00 0.14 -0.03 27 0 212 0
28MAY26 7.00 P 0.21 0.22 0.21 0.21 -0.04 27 55 162 +55
28MAY26 7.25 P 0.32 0.32 0.32 0.31 -0.04 26 30 272 +30
28MAY26 7.50 P 0.45 0.45 0.45 0.44 -0.04 27 3 88 0
28MAY26 7.75 P 0.00 0.00 0.00 0.58 -0.07 26 0 96 0
28MAY26 8.00 P 0.78 0.78 0.78 0.77 -0.06 28 3 243 +3
28MAY26 8.25 P 0.00 0.00 0.00 0.96 -0.07 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.16 -0.08 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.39 -0.07 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.63 -0.06 32 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.80 -0.13 20 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.09 -0.07 33 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.32 -0.09 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.57 -0.08 35 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.05 -0.08 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.55 -0.07 39 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.02 26 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.03 27 0 103 0
29JUN26 7.00 P 0.25 0.25 0.25 0.26 -0.03 26 2 817 +2
29JUN26 7.25 P 0.00 0.00 0.00 0.35 -0.05 26 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.47 -0.05 25 0 457 0
29JUN26 7.75 P 0.00 0.00 0.00 0.62 -0.06 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.80 -0.05 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 -0.05 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.06 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 -0.07 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.64 -0.06 29 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 -0.07 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.10 -0.06 30 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 -0.06 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 -0.07 32 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.06 -0.07 33 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.56 -0.07 37 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.05 -0.06 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.55 -0.07 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.02 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.02 27 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.02 27 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.03 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.03 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.04 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 -0.05 26 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.05 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.10 -0.04 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.06 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 -0.07 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.70 -0.06 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 -0.05 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.15 -0.07 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.37 -0.06 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.61 -0.06 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.07 -0.08 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.56 -0.07 30 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.05 -0.08 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.55 -0.07 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.02 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.03 26 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.03 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 -0.04 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.04 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.05 26 0 5 0
30DEC26 7.75 P 0.81 0.81 0.81 0.84 -0.04 26 100 411 +100
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.05 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 -0.07 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 -0.07 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.55 -0.06 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.76 -0.05 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 -0.05 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 -0.07 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.41 -0.06 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.64 -0.04 29 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.11 -0.07 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.58 -0.05 30 0 0 0
TOTAL PUT 477 15,099 +392
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$ 100.10
30MAR26 66.66 C 0.00 0.00 0.00 33.65 +4.11 53 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.95 +4.12 0 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 30.31 +3.85 42 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 28.66 +4.13 44 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 27.02 +4.09 45 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 25.46 +4.09 49 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.80 +4.02 46 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 22.18 +4.10 45 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 20.51 +3.92 41 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.97 +3.92 42 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 17.47 +3.90 43 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.92 +3.75 42 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 14.57 +3.75 43 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.56 +3.00 34 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 11.73 +3.35 41 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 10.01 +2.72 36 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 9.24 +2.94 41 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 8.24 +2.84 42 0 7 0
30MAR26 96.66 C 0.00 0.00 0.00 6.94 +2.35 40 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 5.97 +2.09 39 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 5.07 +1.82 39 0 28 0
30MAR26 103.32 C 3.77 3.77 3.77 3.77 +1.54 40 4 579 0
30MAR26 106.66 C 2.69 2.69 2.69 2.68 +1.20 41 3 42 0
30MAR26 109.99 C 0.00 0.00 0.00 1.82 +0.86 40 0 165 0
30MAR26 113.32 C 0.00 0.00 0.00 1.20 +0.59 40 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.77 +0.40 40 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.48 +0.26 40 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.29 +0.16 40 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.18 +0.10 40 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.10 +0.05 40 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.06 +0.03 40 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.04 +0.02 41 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.02 +0.01 40 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 40 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 42 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 45 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 51 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 55 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 64 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 68 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.55 +1.86 36 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 7.47 +2.02 37 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 6.27 +1.83 38 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.17 +1.56 37 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.21 +1.33 37 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 3.43 +1.14 37 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.78 +0.95 37 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.21 +0.78 37 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.78 +0.65 37 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.41 +0.52 37 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.12 +0.46 37 0 0 0
29JUN26 136.65 C 1.30 1.30 1.30 0.86 +0.34 37 1 2 +1
29JUN26 139.99 C 0.00 0.00 0.00 0.66 +0.27 37 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.53 +0.22 37 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.40 +0.17 37 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.32 +0.14 37 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.24 +0.10 37 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.19 +0.08 37 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.15 +0.07 37 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.12 +0.06 37 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.09 +0.04 37 0 27 0
TOTAL CALL 8 3,359 +1
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 -0.01 45 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 -0.02 42 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.03 -0.05 42 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.04 -0.08 41 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.06 -0.13 40 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.10 -0.19 40 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.15 -0.27 40 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.24 -0.36 40 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.35 -0.49 40 0 183 0
30MAR26 84.99 P 0.00 0.00 0.00 0.51 -0.63 40 0 35 0
30MAR26 86.66 P 0.00 0.00 0.00 0.71 -0.80 40 0 25 0
30MAR26 88.32 P 1.08 1.08 1.08 0.95 -0.95 40 15 95 -15
30MAR26 89.99 P 1.37 1.37 1.37 1.29 -1.07 40 15 272 -15
30MAR26 91.66 P 1.71 1.88 1.71 1.69 -1.26 40 21 77 -15
30MAR26 93.32 P 0.00 0.00 0.00 2.16 -1.46 40 0 36 0
30MAR26 94.99 P 2.77 2.77 2.77 2.71 -1.68 41 2 90 -2
30MAR26 96.66 P 3.39 3.39 3.39 3.38 -1.88 41 3 53 +3
30MAR26 98.32 P 4.07 4.07 4.07 4.07 -2.11 40 4 135 +4
30MAR26 99.99 P 0.00 0.00 0.00 4.89 -2.32 41 0 223 0
30MAR26 103.32 P 6.73 6.73 6.73 6.84 -2.64 41 3 20 0
30MAR26 106.66 P 0.00 0.00 0.00 9.19 -2.91 42 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 11.76 -3.21 43 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 14.49 -3.52 44 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 17.43 -3.95 45 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 20.47 -4.13 46 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 23.70 -4.18 49 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 26.87 -4.33 50 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 30.06 -4.48 50 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 33.48 -4.39 57 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 36.78 -4.42 59 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 39.89 -4.65 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 43.49 -4.38 68 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 46.86 -4.34 72 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 49.97 -4.57 66 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 53.82 -4.05 87 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 56.68 -4.52 75 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 59.95 -4.58 75 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 63.32 -4.55 79 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 66.70 -4.50 85 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 70.22 -4.31 95 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 73.22 -4.65 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 76.55 -4.65 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 80.46 -4.07 111 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 83.22 -4.70 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 86.55 -4.65 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 89.88 -4.65 0 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 93.21 -5.25 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 97.12 -4.08 124 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 99.88 -4.65 0 0 0 0
29JUN26 99.99 P 8.80 8.80 8.60 9.11 -1.80 38 3 56 -2
29JUN26 103.32 P 0.00 0.00 0.00 10.83 -2.46 37 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 13.22 -2.09 38 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.61 -2.16 39 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 17.57 -3.44 37 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 19.60 -3.67 34 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 22.91 -2.89 37 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 25.81 -3.51 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 28.62 -3.20 37 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 31.65 -3.81 38 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 34.71 -3.74 38 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 37.76 -3.87 38 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 40.86 -4.07 38 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 44.12 -3.79 39 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 47.36 -4.20 40 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 50.57 -4.25 41 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 53.82 -4.26 42 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 56.97 -4.38 40 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 60.40 -4.23 44 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 63.63 -4.29 44 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 66.70 -4.51 39 0 0 0
TOTAL PUT 66 4,424 -42
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$ 100.10
26FEB26 67.50 C 0.00 0.00 0.00 32.62 +4.41 145 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 30.12 +4.64 131 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 27.62 +4.43 117 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 25.12 +4.64 104 0 39 0
26FEB26 77.50 C 0.00 0.00 0.00 22.62 +4.63 91 0 60 0
26FEB26 80.00 C 19.60 20.00 19.60 20.12 +4.17 78 52 953 -50
26FEB26 82.50 C 0.00 0.00 0.00 17.63 +4.64 82 0 32 0
26FEB26 85.00 C 14.95 14.95 14.95 15.12 +4.59 51 100 145 -15
26FEB26 87.50 C 0.00 0.00 0.00 12.62 +4.58 0 0 466 0
26FEB26 90.00 C 9.28 9.70 9.15 10.15 +4.15 55 50 654 -17
26FEB26 92.50 C 6.00 6.60 6.00 7.64 +3.66 40 2 1,969 -4
26FEB26 95.00 C 5.40 5.40 5.30 5.30 +2.92 44 53 2,029 -52
26FEB26 97.50 C 1.76 3.72 1.76 3.32 +2.05 47 415 3,888 -72
26FEB26 100.00 C 0.82 2.16 0.82 1.76 +1.17 46 931 6,854 +169
26FEB26 102.50 C 0.74 1.18 0.61 0.84 +0.59 48 658 2,927 -32
26FEB26 105.00 C 0.33 0.61 0.28 0.33 +0.24 48 234 2,507 -18
26FEB26 107.50 C 0.20 0.28 0.16 0.11 +0.08 49 82 1,309 -17
26FEB26 110.00 C 0.07 0.15 0.07 0.03 +0.02 49 264 3,376 -6
26FEB26 112.50 C 0.11 0.11 0.11 0.01 0.00 51 14 1,901 0
26FEB26 115.00 C 0.04 0.04 0.04 0.01 0.00 59 50 1,416 0
26FEB26 117.50 C 0.02 0.02 0.02 0.01 0.00 68 70 371 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,427 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 406 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 669 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 98 0 332 0
26FEB26 130.00 C 0.01 0.01 0.01 0.01 0.00 105 40 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 111 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 118 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 124 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 131 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 137 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 149 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 154 0 286 0
27FEB26 72.50 C 0.00 0.00 0.00 27.62 - 0 0 0 -
27FEB26 75.00 C 0.00 0.00 0.00 25.12 +4.29 0 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 22.62 +4.28 0 0 0 0
27FEB26 80.00 C 0.00 0.00 0.00 20.12 +4.17 0 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 17.63 +4.23 65 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 15.13 +4.51 55 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 12.69 +4.28 66 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 10.16 +4.03 48 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 7.81 +3.66 52 0 0 0
27FEB26 95.00 C 5.57 5.60 5.57 5.50 +2.92 47 30 23 +8
27FEB26 97.50 C 3.75 3.75 3.64 3.61 +2.15 49 14 158 -7
27FEB26 100.00 C 1.35 2.28 1.20 2.10 +1.36 48 172 160 +50
27FEB26 102.50 C 0.44 1.32 0.44 1.08 +0.74 48 474 291 +189
27FEB26 105.00 C 0.44 0.73 0.40 0.50 +0.36 48 151 110 +74
27FEB26 107.50 C 0.23 0.35 0.20 0.21 +0.15 49 146 150 +144
27FEB26 110.00 C 0.00 0.00 0.00 0.08 +0.06 50 0 0 0
27FEB26 112.50 C 0.11 0.11 0.11 0.03 +0.02 51 1 1 +1
27FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 27.66 - 0 0 0 -
06MAR26 75.00 C 0.00 0.00 0.00 25.16 - 0 0 0 -
06MAR26 77.50 C 0.00 0.00 0.00 22.68 - 57 0 0 -
06MAR26 80.00 C 0.00 0.00 0.00 20.20 - 56 0 0 -
06MAR26 82.50 C 0.00 0.00 0.00 17.66 - 0 0 0 -
06MAR26 85.00 C 0.00 0.00 0.00 15.22 - 45 0 0 -
06MAR26 87.50 C 0.00 0.00 0.00 12.81 - 45 0 0 -
06MAR26 90.00 C 9.80 9.80 9.80 10.41 - 42 1 1 -
06MAR26 92.50 C 0.00 0.00 0.00 8.12 - 40 0 0 -
06MAR26 95.00 C 0.00 0.00 0.00 6.18 - 42 0 0 -
06MAR26 97.50 C 0.00 0.00 0.00 4.31 - 40 0 0 -
06MAR26 100.00 C 0.00 0.00 0.00 2.97 - 41 0 0 -
06MAR26 102.50 C 2.03 2.15 1.77 1.95 - 42 107 105 -
06MAR26 105.00 C 1.17 1.39 0.92 1.24 - 43 165 103 -
06MAR26 107.50 C 0.69 0.69 0.69 0.72 - 43 8 8 -
06MAR26 110.00 C 0.40 0.58 0.40 0.39 - 42 26 14 -
06MAR26 112.50 C 0.23 0.23 0.23 0.20 - 42 2 2 -
06MAR26 115.00 C 0.00 0.00 0.00 0.10 - 42 0 0 -
06MAR26 117.50 C 0.10 0.10 0.10 0.05 - 43 22 22 -
30MAR26 50.00 C 0.00 0.00 0.00 50.24 +4.64 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.74 +4.64 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 45.19 +4.15 0 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 42.76 +4.64 58 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 40.26 +4.63 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.77 +4.63 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 35.28 +4.15 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.79 +3.79 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 30.66 +4.82 70 0 188 0
30MAR26 72.50 C 0.00 0.00 0.00 27.93 +4.74 53 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 25.52 +4.30 53 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 23.01 +4.05 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.59 +4.01 45 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 17.79 +3.54 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 15.97 +4.02 43 0 175 0
30MAR26 87.50 C 0.00 0.00 0.00 13.80 +3.87 42 0 150 0
30MAR26 90.00 C 9.00 9.00 9.00 11.27 +2.90 36 2 3,405 -2
30MAR26 92.50 C 9.50 9.50 9.50 9.44 +2.67 37 4 875 0
30MAR26 95.00 C 6.80 8.00 6.80 8.00 +2.62 40 13 4,174 -7
30MAR26 97.50 C 5.99 6.56 5.67 6.48 +2.27 40 780 3,623 +339
30MAR26 100.00 C 4.39 5.30 4.10 5.16 +1.92 40 631 5,103 +347
30MAR26 102.50 C 3.48 4.16 3.45 4.05 +1.61 40 336 1,767 -117
30MAR26 105.00 C 2.70 3.25 2.70 3.12 +1.30 40 299 6,773 +60
30MAR26 107.50 C 2.00 2.52 1.90 2.47 +1.14 41 351 2,343 +75
30MAR26 110.00 C 1.62 1.95 1.50 1.85 +0.90 41 367 3,067 -34
30MAR26 112.50 C 1.30 1.52 1.18 1.37 +0.69 41 438 3,022 +81
30MAR26 115.00 C 0.98 1.20 0.90 0.99 +0.52 41 681 1,938 -74
30MAR26 117.50 C 0.77 0.92 0.70 0.71 +0.39 41 156 859 +44
30MAR26 120.00 C 0.60 0.73 0.60 0.50 +0.28 40 131 9,191 +49
30MAR26 122.50 C 0.58 0.58 0.58 0.35 +0.20 40 2 796 0
30MAR26 125.00 C 0.47 0.47 0.44 0.24 +0.14 40 53 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.16 +0.09 40 0 3,399 0
30MAR26 130.00 C 0.29 0.29 0.29 0.11 +0.06 40 74 8,335 0
30MAR26 132.50 C 0.23 0.23 0.23 0.07 +0.04 40 20 2,447 0
30MAR26 135.00 C 0.22 0.23 0.22 0.05 +0.03 41 8 4,492 0
30MAR26 137.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 538 0
30MAR26 140.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 961 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 517 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,711 0
30MAR26 152.50 C 0.13 0.13 0.13 0.01 0.00 46 3 925 +3
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 140 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 214 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 33.14 +4.14 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 30.72 +4.28 48 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 28.31 +4.80 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 26.14 +4.92 49 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.56 +4.60 43 0 0 0
29APR26 80.00 C 20.70 20.70 20.70 21.25 +4.11 42 3 3 +3
29APR26 82.50 C 0.00 0.00 0.00 18.27 +3.17 29 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.89 +4.07 40 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 14.67 +3.55 38 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 12.47 +3.03 35 0 415 0
29APR26 92.50 C 10.86 10.86 10.86 11.09 +2.87 38 5 398 0
29APR26 95.00 C 9.25 9.25 9.25 9.50 +2.63 38 15 229 +1
29APR26 97.50 C 7.26 8.11 7.17 8.11 +2.42 38 159 376 +99
29APR26 100.00 C 6.29 6.87 6.00 6.82 +2.15 38 245 1,369 +12
29APR26 102.50 C 4.52 5.73 4.52 5.73 +1.93 39 134 1,098 -40
29APR26 105.00 C 3.71 4.78 3.71 4.78 +1.72 39 115 316 -14
29APR26 107.50 C 3.83 3.98 3.61 3.98 +1.53 39 67 359 -34
29APR26 110.00 C 3.28 3.30 3.12 3.27 +1.33 39 125 744 +4
29APR26 112.50 C 2.63 2.63 2.63 2.65 +1.13 39 16 549 0
29APR26 115.00 C 1.99 2.30 1.99 2.12 +0.93 39 78 160 +62
29APR26 117.50 C 1.71 1.90 1.65 1.69 +0.77 39 134 597 +16
29APR26 120.00 C 1.42 1.47 1.36 1.34 +0.63 39 9 177 +2
29APR26 122.50 C 1.17 1.20 1.17 1.05 +0.51 39 14 121 +14
29APR26 125.00 C 1.10 1.10 1.02 0.82 +0.41 39 21 119 +21
28MAY26 67.50 C 0.00 0.00 0.00 33.51 +4.19 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 31.12 +4.17 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 28.74 +4.11 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 26.41 +4.53 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 23.70 +4.34 36 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 21.84 +4.65 40 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 19.76 +3.95 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 17.23 +3.37 35 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 15.77 +3.51 38 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 14.00 +3.17 38 0 128 0
28MAY26 92.50 C 0.00 0.00 0.00 12.18 +2.81 37 0 157 0
28MAY26 95.00 C 0.00 0.00 0.00 10.67 +2.62 37 0 233 0
28MAY26 97.50 C 9.08 9.37 8.93 9.32 +2.45 37 98 277 +66
28MAY26 100.00 C 7.12 8.07 7.12 8.06 +2.23 37 138 281 +75
28MAY26 102.50 C 6.73 6.96 6.68 6.95 +2.03 37 117 315 +92
28MAY26 105.00 C 5.03 5.82 5.00 5.98 +1.86 38 174 319 +109
28MAY26 107.50 C 5.08 5.16 4.94 5.16 +1.72 38 58 213 +23
28MAY26 110.00 C 4.37 4.37 4.22 4.37 +1.52 38 51 93 +15
28MAY26 112.50 C 3.55 3.59 3.55 3.71 +1.36 38 57 87 +57
28MAY26 115.00 C 0.00 0.00 0.00 3.11 +1.18 38 0 15 0
28MAY26 117.50 C 0.00 0.00 0.00 2.60 +1.03 38 0 90 0
28MAY26 120.00 C 2.33 2.33 2.08 2.16 +0.88 38 8 12 +8
28MAY26 122.50 C 2.06 2.06 2.06 1.78 +0.75 38 1 36 +1
28MAY26 125.00 C 1.60 1.69 1.60 1.47 +0.64 38 65 108 +65
29JUN26 50.00 C 0.00 0.00 0.00 50.51 +4.63 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 48.03 +4.63 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.52 +4.19 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 43.40 +4.31 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.02 +4.24 55 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 38.59 +4.29 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 36.20 +4.28 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.82 +4.26 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.46 +4.22 47 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 29.04 +4.13 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 26.82 +4.38 43 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 24.53 +4.03 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 22.43 +4.10 41 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 20.54 +4.17 41 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 18.21 +3.53 38 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 15.91 +3.16 35 0 33 0
29JUN26 90.00 C 14.70 14.70 14.70 14.70 +3.28 38 1 61 -1
29JUN26 92.50 C 0.00 0.00 0.00 12.51 +2.49 35 0 270 0
29JUN26 95.00 C 11.19 11.19 11.19 11.65 +2.94 38 15 1,530 0
29JUN26 97.50 C 9.99 10.27 9.67 10.18 +2.63 37 643 839 -208
29JUN26 100.00 C 8.76 9.03 8.50 8.99 +2.47 38 256 4,482 0
29JUN26 102.50 C 7.66 7.93 7.48 7.88 +2.31 38 113 291 +8
29JUN26 105.00 C 6.69 6.94 6.65 6.90 +2.11 38 114 645 -91
29JUN26 107.50 C 5.83 6.07 5.80 6.01 +1.95 38 93 649 -56
29JUN26 110.00 C 4.69 5.30 4.69 5.21 +1.75 38 56 2,761 -20
29JUN26 112.50 C 4.43 4.53 4.42 4.46 +1.55 38 93 833 +74
29JUN26 115.00 C 3.97 3.97 3.87 3.85 +1.39 38 52 1,164 +20
29JUN26 117.50 C 3.50 3.50 3.50 3.28 +1.23 37 15 714 +15
29JUN26 120.00 C 0.00 0.00 0.00 2.81 +1.08 37 0 1,421 0
29JUN26 122.50 C 0.00 0.00 0.00 2.38 +0.96 37 0 52 0
29JUN26 125.00 C 2.34 2.34 2.34 2.03 +0.83 37 1 1,101 +1
29JUN26 127.50 C 2.00 2.00 2.00 1.71 +0.74 37 1 93 0
29JUN26 130.00 C 1.67 1.88 1.67 1.44 +0.62 37 31 1,305 +1
29JUN26 132.50 C 0.00 0.00 0.00 1.22 +0.56 37 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 1.01 +0.46 37 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.86 +0.41 37 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.70 +0.33 37 0 2,114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.58 +0.28 37 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.48 +0.24 37 0 152 0
29JUN26 147.50 C 0.00 0.00 0.00 0.39 +0.19 37 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.33 +0.17 37 0 468 0
29JUN26 152.50 C 0.00 0.00 0.00 0.27 +0.14 37 0 105 0
29JUN26 155.00 C 0.00 0.00 0.00 0.23 +0.12 37 0 256 0
29JUN26 157.50 C 0.00 0.00 0.00 0.19 +0.10 37 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.16 +0.09 37 0 2,248 0
29JUN26 162.50 C 0.00 0.00 0.00 0.13 +0.07 37 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 +0.06 37 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 +0.05 37 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.08 +0.05 38 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 +0.04 37 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 +0.03 37 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 50.52 +4.07 37 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 48.05 +3.79 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.85 +4.28 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.46 +4.20 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.56 +4.27 52 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 38.59 +3.95 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.21 +3.89 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.97 +3.83 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.42 +4.32 45 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 30.22 +4.19 44 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 28.08 +4.64 42 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.36 +3.61 38 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 24.08 +4.68 41 0 78 0
29SEP26 82.50 C 21.72 21.72 21.72 22.19 +3.76 40 4 30 +4
29SEP26 85.00 C 0.00 0.00 0.00 20.45 +3.85 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.76 +4.12 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.26 +2.37 35 0 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 14.96 +2.08 36 0 267 0
29SEP26 95.00 C 12.96 12.96 12.96 14.17 +2.50 38 15 3,685 0
29SEP26 97.50 C 11.69 11.69 11.69 12.98 +2.39 38 9 2,081 0
29SEP26 100.00 C 0.00 0.00 0.00 11.81 +2.28 38 0 3,615 0
29SEP26 102.50 C 0.00 0.00 0.00 10.73 +2.15 38 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 9.75 +2.01 38 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 8.87 +1.87 38 0 1,361 0
29SEP26 110.00 C 0.00 0.00 0.00 8.03 +1.73 38 0 1,370 0
29SEP26 112.50 C 0.00 0.00 0.00 7.26 +1.65 38 0 397 0
29SEP26 115.00 C 0.00 0.00 0.00 6.55 +1.49 38 0 1,608 0
29SEP26 117.50 C 0.00 0.00 0.00 5.85 +1.33 38 0 281 0
29SEP26 120.00 C 5.50 5.50 5.50 5.30 +1.27 38 35 573 +35
29SEP26 122.50 C 5.00 5.00 4.48 4.76 +1.14 38 2 374 +1
29SEP26 125.00 C 0.00 0.00 0.00 4.24 +1.03 38 0 220 0
29SEP26 127.50 C 0.00 0.00 0.00 3.83 +0.97 38 0 1,413 0
29SEP26 130.00 C 3.12 3.69 3.12 3.42 +0.86 37 5 714 0
29SEP26 132.50 C 0.00 0.00 0.00 3.03 +0.77 37 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 2.73 +0.73 37 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 2.44 +0.65 37 0 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 2.14 +0.55 37 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.88 +0.53 37 0 0 0
29SEP26 145.00 C 2.21 2.21 2.21 1.73 +0.52 37 30 270 +30
30DEC26 50.00 C 0.00 0.00 0.00 51.35 +4.35 54 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 48.12 +3.86 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.85 +4.28 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.46 +4.20 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.56 +4.27 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.80 +4.16 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.61 +4.29 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.51 +4.31 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.44 +4.18 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.50 +4.13 37 0 0 0
30DEC26 75.00 C 28.30 28.30 28.30 29.44 +4.11 41 1 50 -1
30DEC26 77.50 C 0.00 0.00 0.00 27.61 +4.06 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.79 +4.35 40 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 24.08 +3.80 39 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 22.48 +3.66 39 0 0 0
30DEC26 87.50 C 20.85 20.85 20.85 20.93 +3.57 39 10 30 +10
30DEC26 90.00 C 0.00 0.00 0.00 19.43 +3.75 39 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 18.05 +3.24 38 0 1,850 0
30DEC26 95.00 C 0.00 0.00 0.00 16.41 +2.78 37 0 2,382 0
30DEC26 97.50 C 0.00 0.00 0.00 15.46 +2.89 38 0 562 0
30DEC26 100.00 C 14.04 14.04 14.04 14.30 +2.79 38 60 1,289 +25
30DEC26 102.50 C 0.00 0.00 0.00 13.22 +2.63 38 0 313 0
30DEC26 105.00 C 12.00 12.00 12.00 12.22 +2.50 38 1 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 11.28 +2.42 38 0 61 0
30DEC26 110.00 C 10.30 10.30 9.86 10.46 +2.31 38 11 998 +1
30DEC26 112.50 C 0.00 0.00 0.00 9.63 +2.17 38 0 224 0
30DEC26 115.00 C 8.60 8.60 8.60 8.91 +2.14 38 10 171 0
30DEC26 117.50 C 0.00 0.00 0.00 8.23 +2.01 38 0 320 0
30DEC26 120.00 C 7.30 7.42 7.30 7.54 +1.85 38 10 658 +5
30DEC26 122.50 C 0.00 0.00 0.00 6.92 +1.77 38 0 282 0
30DEC26 125.00 C 0.00 0.00 0.00 6.39 +1.68 37 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 5.86 +1.55 37 0 193 0
30DEC26 130.00 C 5.40 5.40 5.40 5.33 +1.42 37 8 118 +8
30DEC26 132.50 C 0.00 0.00 0.00 4.93 +1.40 37 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 4.53 +1.29 37 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 4.14 +1.19 37 0 86 0
30DEC26 140.00 C 4.24 4.24 4.24 3.77 +1.11 37 27 52 -27
30DEC26 142.50 C 0.00 0.00 0.00 3.38 +1.04 37 0 0 0
30DEC26 145.00 C 3.42 3.42 3.42 3.19 +1.04 37 1 14 +1
TOTAL CALL 12,313 193,043 +1,601
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 158 0 858 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 144 0 708 0
26FEB26 72.50 P 0.01 0.01 0.01 0.01 0.00 131 1 409 0
26FEB26 75.00 P 0.01 0.01 0.01 0.01 0.00 118 28 677 0
26FEB26 77.50 P 0.01 0.01 0.01 0.01 0.00 106 40 428 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,628 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,486 0
26FEB26 85.00 P 0.03 0.04 0.03 0.01 -0.02 70 98 2,759 -56
26FEB26 87.50 P 0.10 0.10 0.08 0.01 -0.10 59 12 2,795 0
26FEB26 90.00 P 0.15 0.15 0.09 0.01 -0.35 48 251 8,019 +31
26FEB26 92.50 P 0.31 0.38 0.16 0.06 -0.78 48 225 5,928 -165
26FEB26 95.00 P 0.70 0.70 0.32 0.25 -1.52 48 531 3,761 -56
26FEB26 97.50 P 1.50 1.50 0.86 0.74 -2.40 48 713 2,837 +39
26FEB26 100.00 P 2.71 2.71 1.77 1.74 -3.20 49 293 1,701 -160
26FEB26 102.50 P 4.40 4.40 3.40 3.31 -3.86 51 186 1,134 -108
26FEB26 105.00 P 0.00 0.00 0.00 5.36 -4.54 55 0 292 0
26FEB26 107.50 P 8.49 8.49 8.01 7.71 -4.71 64 6 100 +6
26FEB26 110.00 P 0.00 0.00 0.00 10.19 -4.47 77 0 41 0
26FEB26 112.50 P 12.50 12.50 12.50 12.69 -4.87 91 24 156 -24
26FEB26 115.00 P 15.70 15.80 15.70 15.19 -4.36 103 24 76 -24
26FEB26 117.50 P 0.00 0.00 0.00 17.45 -5.08 86 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 19.90 -5.18 0 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 22.44 -4.79 102 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.03 -4.71 129 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 27.53 -4.88 138 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 29.95 -5.08 131 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 32.76 -4.29 185 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.26 -4.29 194 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 37.76 -4.29 204 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.27 -4.28 214 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 42.76 -4.29 222 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.26 -4.29 230 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 47.76 -4.29 239 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.26 -4.29 248 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.01 - 113 0 0 -
27FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
27FEB26 82.50 P 0.04 0.04 0.04 0.01 -0.01 71 10 10 +10
27FEB26 85.00 P 0.07 0.07 0.07 0.01 -0.04 61 11 10 +9
27FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.16 51 0 3 0
27FEB26 90.00 P 0.00 0.00 0.00 0.04 -0.43 50 0 39 0
27FEB26 92.50 P 0.34 0.35 0.28 0.14 -0.87 49 28 372 +25
27FEB26 95.00 P 0.60 0.71 0.58 0.41 -1.54 49 108 142 +49
27FEB26 97.50 P 1.72 1.72 1.02 1.02 -2.30 50 182 60 -44
27FEB26 100.00 P 2.20 2.59 1.95 2.02 -3.05 49 81 81 +80
27FEB26 102.50 P 0.00 0.00 0.00 3.55 -3.67 51 0 4 0
27FEB26 105.00 P 0.00 0.00 0.00 5.50 -4.40 53 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 7.81 -4.61 60 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 10.19 -4.47 67 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 12.78 -4.78 84 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 15.19 -4.36 89 0 0 0
27FEB26 117.50 P 0.00 0.00 0.00 17.45 -5.08 76 0 0 0
27FEB26 120.00 P 0.00 0.00 0.00 20.28 -4.80 116 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
06MAR26 75.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
06MAR26 77.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
06MAR26 80.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
06MAR26 82.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
06MAR26 85.00 P 0.00 0.00 0.00 0.03 - 42 0 0 -
06MAR26 87.50 P 0.00 0.00 0.00 0.09 - 42 0 0 -
06MAR26 90.00 P 0.60 0.60 0.48 0.24 - 43 16 16 -
06MAR26 92.50 P 0.94 0.94 0.71 0.53 - 43 46 37 -
06MAR26 95.00 P 1.46 1.46 1.09 1.03 - 43 147 76 -
06MAR26 97.50 P 1.98 2.30 1.76 1.82 - 43 151 145 -
06MAR26 100.00 P 3.52 3.52 3.52 2.93 - 43 2 2 -
06MAR26 102.50 P 0.00 0.00 0.00 4.39 - 43 0 0 -
06MAR26 105.00 P 0.00 0.00 0.00 6.17 - 45 0 0 -
06MAR26 107.50 P 0.00 0.00 0.00 8.19 - 46 0 0 -
06MAR26 110.00 P 0.00 0.00 0.00 10.35 - 46 0 0 -
06MAR26 112.50 P 0.00 0.00 0.00 12.91 - 56 0 0 -
06MAR26 115.00 P 0.00 0.00 0.00 15.19 - 55 0 0 -
06MAR26 117.50 P 0.00 0.00 0.00 17.57 - 56 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 285 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 105 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 68 0 69 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 84 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 117 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 79 0
30MAR26 65.00 P 0.10 0.10 0.10 0.01 0.00 50 10 189 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 179 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 470 0
30MAR26 72.50 P 0.26 0.26 0.18 0.02 -0.04 41 115 1,633 +65
30MAR26 75.00 P 0.00 0.00 0.00 0.04 -0.08 40 0 352 0
30MAR26 77.50 P 0.00 0.00 0.00 0.08 -0.15 40 0 833 0
30MAR26 80.00 P 0.47 0.47 0.39 0.16 -0.26 40 18 7,778 -15
30MAR26 82.50 P 0.56 0.57 0.52 0.30 -0.41 40 38 1,372 0
30MAR26 85.00 P 0.82 0.82 0.70 0.52 -0.62 40 266 2,131 +74
30MAR26 87.50 P 1.18 1.21 0.97 0.85 -0.88 41 201 3,999 -49
30MAR26 90.00 P 1.75 1.75 1.37 1.32 -1.06 41 392 13,762 +25
30MAR26 92.50 P 2.00 2.26 1.94 1.94 -1.33 41 202 6,068 -143
30MAR26 95.00 P 2.84 2.99 2.60 2.76 -1.62 41 149 22,255 +36
30MAR26 97.50 P 4.00 4.10 3.56 3.75 -1.95 41 244 3,431 +45
30MAR26 100.00 P 5.10 5.35 4.77 4.89 -2.32 41 514 12,894 +139
30MAR26 102.50 P 6.50 6.62 6.50 6.34 -2.55 41 30 1,095 0
30MAR26 105.00 P 9.58 9.60 9.58 7.94 -2.79 41 30 6,402 0
30MAR26 107.50 P 9.45 9.45 9.45 9.72 -3.31 42 1 1,688 -1
30MAR26 110.00 P 11.73 12.48 11.73 11.79 -3.21 43 92 9,322 +1
30MAR26 112.50 P 14.38 14.65 13.69 13.53 -4.40 41 67 1,718 +10
30MAR26 115.00 P 16.90 16.90 16.90 15.28 -5.12 35 30 589 +10
30MAR26 117.50 P 0.00 0.00 0.00 17.88 -4.77 40 0 1,026 0
30MAR26 120.00 P 20.50 20.50 20.50 20.53 -4.55 47 1 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 22.77 -4.60 46 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 25.35 -4.39 51 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 27.53 -4.88 45 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 30.16 -4.87 53 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 32.76 -4.29 58 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 35.26 -4.68 61 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 37.76 -4.29 64 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 40.27 -4.28 67 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 42.76 -4.29 70 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 45.26 -4.29 72 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 47.76 -4.29 75 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.26 -4.29 77 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 52.40 -4.65 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 55.26 -4.29 82 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 57.40 -4.65 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 59.90 -4.65 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 62.40 -4.65 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 64.90 -4.65 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 67.40 -4.65 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 69.90 -4.65 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 72.40 -4.65 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 74.90 -4.65 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 77.40 -4.65 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 79.90 -4.65 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 82.40 -4.65 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 84.90 -4.65 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 -0.04 39 0 49 0
29APR26 70.00 P 0.00 0.00 0.00 0.07 -0.07 39 0 24 0
29APR26 72.50 P 0.38 0.38 0.38 0.12 -0.13 38 4 405 -2
29APR26 75.00 P 0.48 0.49 0.48 0.21 -0.20 39 9 275 -5
29APR26 77.50 P 0.00 0.00 0.00 0.36 -0.29 39 0 604 0
29APR26 80.00 P 0.86 0.86 0.86 0.56 -0.43 39 15 251 -15
29APR26 82.50 P 1.08 1.09 1.03 0.85 -0.59 39 60 749 -45
29APR26 85.00 P 1.43 1.43 1.43 1.23 -0.79 39 16 681 0
29APR26 87.50 P 1.75 1.75 1.75 1.74 -0.90 39 1 775 -1
29APR26 90.00 P 2.74 2.74 2.28 2.39 -1.05 39 136 1,350 +54
29APR26 92.50 P 3.46 3.46 3.11 3.14 -1.28 39 84 978 +9
29APR26 95.00 P 4.43 4.43 3.82 4.06 -1.52 39 82 1,441 -14
29APR26 97.50 P 5.30 5.30 4.90 5.06 -1.85 38 104 1,267 +23
29APR26 100.00 P 6.07 6.47 6.07 6.29 -2.08 39 178 378 +116
29APR26 102.50 P 7.56 7.56 7.56 7.70 -2.88 39 1 243 0
29APR26 105.00 P 9.44 9.81 9.44 9.27 -3.14 39 64 193 +61
29APR26 107.50 P 0.00 0.00 0.00 10.68 -3.47 37 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 12.99 -2.53 41 0 1 0
29APR26 112.50 P 0.00 0.00 0.00 14.49 -3.48 38 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 16.02 -4.38 34 0 9 0
29APR26 117.50 P 0.00 0.00 0.00 19.05 -3.60 42 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 20.53 -5.08 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 22.77 -4.60 35 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 25.74 -4.62 44 0 0 0
28MAY26 67.50 P 0.40 0.40 0.40 0.11 -0.08 38 2 21 0
28MAY26 70.00 P 0.52 0.52 0.52 0.18 -0.14 38 2 43 +2
28MAY26 72.50 P 0.59 0.59 0.59 0.30 -0.20 38 2 235 0
28MAY26 75.00 P 0.00 0.00 0.00 0.46 -0.30 38 0 64 0
28MAY26 77.50 P 0.98 0.98 0.98 0.69 -0.41 38 14 263 +14
28MAY26 80.00 P 1.25 1.28 1.24 0.99 -0.55 38 62 83 +62
28MAY26 82.50 P 1.69 1.69 1.49 1.37 -0.72 38 48 192 +17
28MAY26 85.00 P 1.90 1.90 1.88 1.88 -0.82 38 60 182 +30
28MAY26 87.50 P 2.68 2.79 2.68 2.50 -0.90 38 22 955 -18
28MAY26 90.00 P 3.50 3.50 3.50 3.23 -1.07 38 16 323 -9
28MAY26 92.50 P 4.29 4.29 3.92 4.03 -1.30 38 113 237 +71
28MAY26 95.00 P 4.80 4.93 4.80 4.99 -1.51 38 11 100 +11
28MAY26 97.50 P 5.99 6.21 5.99 6.07 -1.76 37 121 133 +103
28MAY26 100.00 P 7.20 7.48 7.20 7.29 -1.98 37 70 223 +40
28MAY26 102.50 P 8.63 9.05 8.63 8.73 -2.09 38 94 146 +79
28MAY26 105.00 P 10.19 10.19 10.19 10.25 -2.92 38 15 46 +15
28MAY26 107.50 P 0.00 0.00 0.00 11.42 -3.19 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 13.93 -2.84 40 0 5 0
28MAY26 112.50 P 0.00 0.00 0.00 14.86 -3.61 35 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 16.75 -4.26 34 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 19.66 -3.36 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 21.76 -3.85 40 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 23.93 -3.59 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 26.15 -4.21 41 0 0 0
29JUN26 50.00 P 0.26 0.26 0.26 0.01 0.00 41 30 145 +30
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 73 0
29JUN26 55.00 P 0.23 0.23 0.23 0.02 -0.01 38 15 715 +15
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 306 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 927 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 -0.06 37 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 -0.10 37 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.28 -0.15 37 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 0.43 -0.21 37 0 513 0
29JUN26 72.50 P 0.00 0.00 0.00 0.62 -0.30 37 0 664 0
29JUN26 75.00 P 1.18 1.29 1.18 0.90 -0.40 37 61 1,048 +34
29JUN26 77.50 P 0.00 0.00 0.00 1.25 -0.52 37 0 589 0
29JUN26 80.00 P 0.00 0.00 0.00 1.68 -0.66 37 0 1,296 0
29JUN26 82.50 P 0.00 0.00 0.00 2.20 -0.80 37 0 903 0
29JUN26 85.00 P 2.96 2.96 2.96 2.86 -0.83 38 15 4,480 -15
29JUN26 87.50 P 3.60 3.60 3.60 3.60 -0.95 38 3 1,665 -3
29JUN26 90.00 P 4.20 4.20 4.20 4.37 -1.13 37 1 11,007 -1
29JUN26 92.50 P 5.20 5.35 5.20 5.28 -1.38 37 25 2,367 -10
29JUN26 95.00 P 6.30 6.30 6.30 6.32 -1.59 37 12 3,202 0
29JUN26 97.50 P 7.40 7.62 7.40 7.45 -1.82 36 112 1,479 -23
29JUN26 100.00 P 8.58 8.95 8.58 8.76 -2.00 36 178 11,119 -178
29JUN26 102.50 P 0.00 0.00 0.00 10.17 -2.23 36 0 661 0
29JUN26 105.00 P 0.00 0.00 0.00 11.79 -2.24 37 0 1,272 0
29JUN26 107.50 P 0.00 0.00 0.00 13.45 -2.32 37 0 701 0
29JUN26 110.00 P 0.00 0.00 0.00 15.23 -2.41 37 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 17.28 -2.68 38 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 18.51 -3.05 35 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 20.22 -3.38 33 0 471 0
29JUN26 120.00 P 25.70 25.70 25.70 22.22 -3.49 33 20 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 25.16 -2.70 38 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 26.87 -4.02 35 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 29.05 -3.48 35 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 31.47 -3.97 36 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 33.70 -3.91 36 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.19 -3.75 38 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 38.69 -3.83 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.30 -4.49 29 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 42.76 -4.74 29 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 45.66 -4.26 39 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 48.51 -3.70 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 50.88 -3.93 45 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 52.91 -4.14 39 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.34 -4.38 40 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 57.77 -4.40 40 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.20 -4.44 40 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 62.64 -4.47 39 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.10 -4.47 40 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 67.54 -4.51 39 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.00 -4.55 39 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 72.46 -4.59 39 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 74.95 -4.60 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 77.40 -4.65 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 79.90 -4.65 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.40 -4.65 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.90 -4.65 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 -0.04 38 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.06 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 -0.10 37 0 31 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 -0.15 37 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 0.35 -0.20 37 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.48 -0.28 37 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.68 -0.36 37 0 43 0
29SEP26 67.50 P 1.25 1.25 1.25 0.96 -0.44 37 4 20 +4
29SEP26 70.00 P 0.00 0.00 0.00 1.26 -0.54 37 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 1.66 -0.67 37 0 3,230 0
29SEP26 75.00 P 2.46 2.46 2.46 2.12 -0.75 37 40 1,538 -40
29SEP26 77.50 P 0.00 0.00 0.00 2.65 -0.74 38 0 409 0
29SEP26 80.00 P 0.00 0.00 0.00 3.30 -0.83 38 0 7,384 0
29SEP26 82.50 P 0.00 0.00 0.00 3.99 -0.96 38 0 648 0
29SEP26 85.00 P 4.76 4.76 4.76 4.78 -1.10 37 15 3,354 +15
29SEP26 87.50 P 0.00 0.00 0.00 5.62 -1.26 37 0 2,335 0
29SEP26 90.00 P 6.86 6.86 6.86 6.51 -1.48 37 15 1,781 +15
29SEP26 92.50 P 0.00 0.00 0.00 7.52 -1.67 37 0 1,491 0
29SEP26 95.00 P 8.93 8.93 8.93 8.63 -1.84 37 15 12,525 +15
29SEP26 97.50 P 0.00 0.00 0.00 9.85 -2.01 37 0 2,756 0
29SEP26 100.00 P 11.20 11.52 11.00 11.19 -2.09 37 3 5,319 -3
29SEP26 102.50 P 0.00 0.00 0.00 12.57 -2.28 36 0 921 0
29SEP26 105.00 P 0.00 0.00 0.00 14.15 -2.29 37 0 473 0
29SEP26 107.50 P 15.76 15.76 15.70 15.70 -2.66 36 25 555 +25
29SEP26 110.00 P 0.00 0.00 0.00 17.80 -2.27 38 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 19.31 -2.62 37 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 20.56 -3.50 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 22.27 -3.82 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.29 -2.62 39 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 26.70 -3.59 37 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.44 -2.08 40 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 30.79 -3.49 37 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 33.68 -2.83 40 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 35.22 -3.12 38 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 36.69 -4.43 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 39.37 -3.81 36 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.24 -3.43 40 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 44.52 -3.48 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 46.82 -3.53 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 -0.05 37 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 0.27 -0.07 37 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.40 -0.08 37 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.54 -0.14 37 0 0 0
30DEC26 60.00 P 1.30 1.30 1.30 0.77 -0.19 37 3 28 +3
30DEC26 62.50 P 0.00 0.00 0.00 1.03 -0.22 37 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.32 -0.32 37 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.67 -0.34 37 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.13 -0.48 37 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 2.67 -0.53 37 0 78 0
30DEC26 75.00 P 0.00 0.00 0.00 3.22 -0.67 37 0 371 0
30DEC26 77.50 P 0.00 0.00 0.00 3.92 -0.69 37 0 315 0
30DEC26 80.00 P 0.00 0.00 0.00 4.63 -0.88 37 0 337 0
30DEC26 82.50 P 0.00 0.00 0.00 5.45 -0.90 37 0 193 0
30DEC26 85.00 P 0.00 0.00 0.00 6.27 -1.01 37 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 7.18 -1.13 37 0 744 0
30DEC26 90.00 P 8.30 8.30 8.30 8.31 -0.96 37 2 714 +2
30DEC26 92.50 P 0.00 0.00 0.00 9.27 -1.31 37 0 2,672 0
30DEC26 95.00 P 10.20 10.20 10.20 10.38 -1.38 36 4 2,774 +4
30DEC26 97.50 P 12.26 12.26 11.53 11.53 -1.63 36 18 720 0
30DEC26 100.00 P 0.00 0.00 0.00 13.03 -1.60 37 0 1,238 0
30DEC26 102.50 P 14.60 14.60 14.35 14.34 -2.03 36 9 83 0
30DEC26 105.00 P 0.00 0.00 0.00 15.91 -2.11 37 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 17.50 -2.24 37 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.04 -2.16 36 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 20.85 -2.50 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.04 -3.23 35 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 24.45 -2.77 37 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 26.43 -3.06 37 0 96 0
30DEC26 122.50 P 0.00 0.00 0.00 28.37 -2.77 37 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 30.23 -3.05 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.22 -3.17 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.43 -3.07 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 36.53 -3.17 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 38.65 -3.93 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 40.73 -3.38 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 42.44 -3.83 36 0 2 0
30DEC26 142.50 P 46.03 46.03 46.03 45.18 -3.42 38 15 105 +15
30DEC26 145.00 P 0.00 0.00 0.00 47.35 -3.52 38 0 0 0
TOTAL PUT 7,660 266,253 +311
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 33.38
26FEB26 23.00 C 0.00 0.00 0.00 10.39 +1.00 154 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 9.39 +0.98 137 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 8.39 +1.00 121 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 7.39 +1.00 105 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 6.39 +0.94 90 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 5.39 +0.93 75 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 4.39 +0.98 61 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 3.39 +0.90 47 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 2.41 +0.77 47 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 1.46 +0.50 40 0 69 0
26FEB26 33.00 C 0.87 1.03 0.73 0.80 +0.34 48 67 126 +43
26FEB26 34.00 C 0.35 0.46 0.31 0.33 +0.12 48 18 244 -7
26FEB26 35.00 C 0.23 0.23 0.13 0.10 +0.02 47 30 361 -2
26FEB26 36.00 C 0.06 0.06 0.06 0.03 0.00 49 1 288 -1
26FEB26 37.00 C 0.04 0.04 0.04 0.01 0.00 53 1 444 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 225 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 242 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 96 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 124 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 132 0 139 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 141 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 13.56 +1.03 95 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 12.44 +0.86 53 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 11.41 +0.87 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.40 +0.93 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 9.42 +0.95 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.50 +0.92 50 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.47 +0.92 37 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.44 +0.79 0 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 5.78 +1.00 51 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.87 +0.84 48 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 4.03 +0.73 45 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 3.08 +0.48 38 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 2.53 +0.51 42 0 397 0
30MAR26 33.00 C 2.27 2.27 2.27 1.90 +0.39 40 15 429 0
30MAR26 34.00 C 1.38 1.76 1.38 1.44 +0.29 40 27 134 +5
30MAR26 35.00 C 1.29 1.35 1.10 1.14 +0.29 42 23 155 +17
30MAR26 36.00 C 0.88 1.00 0.88 0.83 +0.21 42 22 135 -4
30MAR26 37.00 C 0.69 0.78 0.69 0.59 +0.16 42 8 280 +3
30MAR26 38.00 C 0.52 0.52 0.52 0.41 +0.11 42 2 162 0
30MAR26 39.00 C 0.36 0.43 0.36 0.28 +0.08 42 8 394 0
30MAR26 40.00 C 0.27 0.27 0.27 0.19 +0.05 42 2 457 0
30MAR26 41.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 84 0
30MAR26 42.00 C 0.13 0.13 0.13 0.08 +0.02 42 50 874 0
30MAR26 43.00 C 0.14 0.14 0.14 0.05 +0.01 41 4 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.02 0.00 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 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 69 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 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 92 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 10.64 +0.95 55 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.44 +0.66 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.59 +0.84 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.67 +0.72 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.65 +0.64 34 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.86 +0.53 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.08 +0.51 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.53 +0.65 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.89 +0.62 44 0 6 0
29APR26 32.00 C 0.00 0.00 0.00 3.22 +0.49 43 0 63 0
29APR26 33.00 C 0.00 0.00 0.00 2.67 +0.40 42 0 72 0
29APR26 34.00 C 2.46 2.46 2.46 2.21 +0.34 42 15 37 0
29APR26 35.00 C 2.10 2.10 2.05 1.83 +0.30 43 36 88 +19
29APR26 36.00 C 0.00 0.00 0.00 1.50 +0.26 43 0 244 0
29APR26 37.00 C 1.37 1.37 1.35 1.25 +0.25 44 16 45 +1
29APR26 38.00 C 0.00 0.00 0.00 1.01 +0.21 44 0 44 0
29APR26 39.00 C 1.00 1.00 0.97 0.81 +0.18 44 17 54 +15
29APR26 40.00 C 0.80 0.80 0.73 0.64 +0.15 44 20 37 +13
29APR26 41.00 C 0.00 0.00 0.00 0.50 +0.12 44 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.39 +0.09 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.30 +0.07 44 0 102 0
29APR26 44.00 C 0.00 0.00 0.00 0.23 +0.06 44 0 60 0
29APR26 45.00 C 0.24 0.24 0.24 0.18 +0.05 44 30 301 +15
28MAY26 23.00 C 0.00 0.00 0.00 10.64 +0.84 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.68 +0.78 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.59 +0.41 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.73 +0.52 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.04 +0.90 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.38 +0.68 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.47 +0.66 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.81 +0.49 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.47 +0.70 46 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.74 +0.51 43 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 3.18 +0.41 42 0 145 0
28MAY26 34.00 C 2.79 2.79 2.79 2.74 +0.38 43 15 40 +15
28MAY26 35.00 C 0.00 0.00 0.00 2.35 +0.34 43 0 30 0
28MAY26 36.00 C 0.00 0.00 0.00 1.99 +0.28 43 0 55 0
28MAY26 37.00 C 0.00 0.00 0.00 1.68 +0.24 43 0 45 0
28MAY26 38.00 C 0.00 0.00 0.00 1.46 +0.25 44 0 28 0
28MAY26 39.00 C 0.00 0.00 0.00 1.25 +0.25 44 0 2 0
28MAY26 40.00 C 1.15 1.15 1.15 1.04 +0.21 44 8 9 +8
28MAY26 41.00 C 0.00 0.00 0.00 0.86 +0.18 44 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.71 +0.15 44 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.59 +0.13 44 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 12.75 +0.92 55 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 11.68 +0.81 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.64 +0.65 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.08 +0.91 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.91 +0.69 42 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 8.12 +0.70 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.23 +0.55 42 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.56 +0.67 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.80 +0.76 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.35 +0.70 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.55 +0.46 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.04 +0.47 43 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 3.54 +0.43 43 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 3.10 +0.40 44 0 929 0
29JUN26 35.00 C 2.90 2.90 2.90 2.71 +0.38 44 1 17 -1
29JUN26 36.00 C 0.00 0.00 0.00 2.38 +0.37 44 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 2.07 +0.36 44 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 1.78 +0.31 44 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 1.53 +0.28 44 0 1 0
29JUN26 40.00 C 1.54 1.54 1.54 1.30 +0.23 44 2 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.12 +0.22 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.95 +0.18 44 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.81 +0.17 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.68 +0.14 44 0 87 0
29JUN26 45.00 C 0.78 0.78 0.78 0.56 +0.10 43 1 4 +1
29JUN26 46.00 C 0.00 0.00 0.00 0.48 +0.10 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.41 +0.09 44 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.35 +0.09 44 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.29 +0.06 44 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.24 +0.05 44 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 +0.04 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 10.95 +0.63 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.19 +0.62 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.61 +0.87 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.67 +0.67 45 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.82 +0.43 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.39 +0.64 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.69 +0.59 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.28 +0.68 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.53 +0.54 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.00 +0.38 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.65 +0.45 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 4.29 +0.51 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.88 +0.44 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.56 +0.46 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.22 +0.42 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 2.91 +0.38 45 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.64 +0.38 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.37 +0.32 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 2.15 +0.31 45 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 1.94 +0.30 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.73 +0.24 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.57 +0.24 45 0 1 0
29SEP26 45.00 C 1.60 1.60 1.60 1.42 +0.24 45 1 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.26 +0.19 45 0 2 0
29SEP26 47.00 C 0.00 0.00 0.00 1.11 +0.18 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.00 +0.18 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.89 +0.14 44 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.80 +0.13 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.61 +0.11 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.48 +0.09 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.36 +0.06 45 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 11.41 +0.61 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.73 +0.68 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.00 +0.61 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.32 +0.58 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.71 +0.58 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.09 +0.53 45 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.51 +0.68 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.98 +0.48 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.50 +0.48 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.01 +0.45 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 5.53 +0.38 44 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 5.29 +0.54 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.88 +0.49 45 0 103 0
30DEC26 36.00 C 0.00 0.00 0.00 4.53 +0.47 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 4.23 +0.50 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.90 +0.45 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.60 +0.41 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.34 +0.41 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.08 +0.39 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.83 +0.34 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.63 +0.34 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.43 +0.34 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.23 +0.29 45 0 4 0
TOTAL CALL 440 10,897 +140
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 169 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 151 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 134 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 157 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 257 0
26FEB26 30.00 P 0.02 0.04 0.02 0.01 -0.07 55 9 408 -9
26FEB26 31.00 P 0.08 0.08 0.05 0.03 -0.19 49 3 399 -3
26FEB26 32.00 P 0.15 0.18 0.12 0.12 -0.44 47 264 1,093 +3
26FEB26 33.00 P 0.52 0.52 0.37 0.41 -0.64 48 153 382 -28
26FEB26 34.00 P 1.00 1.00 0.79 0.96 -0.82 49 24 600 -3
26FEB26 35.00 P 1.55 1.68 1.55 1.77 -0.89 54 8 358 0
26FEB26 36.00 P 2.80 2.80 2.80 2.64 -1.10 47 20 65 -8
26FEB26 37.00 P 0.00 0.00 0.00 3.73 -0.89 85 0 16 0
26FEB26 38.00 P 0.00 0.00 0.00 4.76 -0.86 107 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 5.79 -0.83 128 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 6.82 -0.98 148 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 7.69 -1.18 131 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 8.68 -1.16 140 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 9.69 -1.05 155 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 10.69 -0.93 167 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 11.97 -0.87 245 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 12.62 -1.03 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.03 43 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.05 42 0 64 0
30MAR26 27.00 P 0.00 0.00 0.00 0.08 -0.09 42 0 376 0
30MAR26 28.00 P 0.19 0.19 0.19 0.16 -0.14 42 10 280 0
30MAR26 29.00 P 0.29 0.29 0.29 0.28 -0.20 42 10 228 0
30MAR26 30.00 P 0.65 0.65 0.49 0.47 -0.29 42 516 599 -83
30MAR26 31.00 P 0.70 0.81 0.70 0.73 -0.36 42 2 432 +1
30MAR26 32.00 P 1.06 1.17 0.99 1.09 -0.41 42 107 793 -93
30MAR26 33.00 P 1.45 1.55 1.40 1.54 -0.51 42 302 873 +287
30MAR26 34.00 P 2.16 2.16 2.16 2.08 -0.56 43 30 675 0
30MAR26 35.00 P 2.53 2.73 2.53 2.72 -0.61 43 40 720 0
30MAR26 36.00 P 0.00 0.00 0.00 3.44 -0.68 44 0 119 0
30MAR26 37.00 P 0.00 0.00 0.00 4.23 -0.74 45 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.08 -0.76 46 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 5.99 -0.96 49 0 18 0
30MAR26 40.00 P 0.00 0.00 0.00 6.87 -0.93 49 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 7.79 -1.08 49 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 8.68 -1.16 45 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 9.92 -0.98 64 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 10.89 -0.92 67 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 11.97 -0.87 75 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 12.68 -1.15 59 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 13.68 -1.21 62 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 14.66 -1.14 63 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 15.68 -1.07 68 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 16.93 -0.69 91 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.53 -0.64 104 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 21.78 -0.97 95 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.18 -0.97 91 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 26.80 -0.82 110 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.30 -0.82 116 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 31.68 -1.08 108 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.16 -0.96 109 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 36.65 -0.98 112 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.15 -0.97 116 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 41.65 -0.97 121 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.24 -1.05 140 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 -0.04 44 0 13 0
29APR26 25.00 P 0.00 0.00 0.00 0.13 -0.08 44 0 22 0
29APR26 26.00 P 0.00 0.00 0.00 0.22 -0.11 44 0 1 0
29APR26 27.00 P 0.00 0.00 0.00 0.34 -0.15 44 0 24 0
29APR26 28.00 P 0.00 0.00 0.00 0.51 -0.20 44 0 48 0
29APR26 29.00 P 0.70 0.72 0.70 0.73 -0.23 44 15 51 +9
29APR26 30.00 P 0.00 0.00 0.00 1.01 -0.32 44 0 89 0
29APR26 31.00 P 1.23 1.23 1.23 1.36 -0.32 44 1 121 0
29APR26 32.00 P 1.78 1.78 1.78 1.78 -0.39 45 15 220 +5
29APR26 33.00 P 2.27 2.27 2.27 2.25 -0.44 44 2 316 -2
29APR26 34.00 P 0.00 0.00 0.00 2.81 -0.48 45 0 160 0
29APR26 35.00 P 0.00 0.00 0.00 3.43 -0.49 45 0 52 0
29APR26 36.00 P 0.00 0.00 0.00 4.10 -0.72 46 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 4.66 -0.75 43 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 5.62 -0.76 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.44 -0.65 48 0 8 0
29APR26 40.00 P 7.10 7.10 7.10 7.30 -0.70 49 1 1 +1
29APR26 41.00 P 0.00 0.00 0.00 8.13 -0.80 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.11 -0.73 51 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.05 -0.85 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.89 -0.98 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.97 -0.87 57 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.12 -0.05 44 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.18 -0.08 43 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.28 -0.11 44 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.42 -0.13 44 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.59 -0.18 44 0 12 0
28MAY26 28.00 P 0.00 0.00 0.00 0.81 -0.22 44 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 1.08 -0.27 44 0 36 0
28MAY26 30.00 P 1.30 1.30 1.30 1.41 -0.30 44 20 78 -20
28MAY26 31.00 P 0.00 0.00 0.00 1.76 -0.38 44 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.22 -0.34 44 0 34 0
28MAY26 33.00 P 0.00 0.00 0.00 2.70 -0.42 44 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.25 -0.47 44 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 3.87 -0.50 45 0 40 0
28MAY26 36.00 P 4.42 4.42 4.42 4.53 -0.51 45 15 60 +15
28MAY26 37.00 P 0.00 0.00 0.00 4.99 -0.80 41 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.01 -0.57 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.49 -1.10 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.62 -0.59 47 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.29 -0.90 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.37 -0.67 49 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.28 -0.62 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.04 44 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.05 44 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.26 -0.09 43 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.38 -0.12 44 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.54 -0.15 44 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.74 -0.17 44 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 0.98 -0.19 44 0 48 0
29JUN26 28.00 P 0.00 0.00 0.00 1.25 -0.22 44 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.56 -0.26 43 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 1.93 -0.29 43 0 90 0
29JUN26 31.00 P 2.20 2.20 2.20 2.34 -0.36 43 1 35 0
29JUN26 32.00 P 0.00 0.00 0.00 2.81 -0.40 43 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.35 -0.42 43 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 3.92 -0.46 43 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 4.54 -0.49 43 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 5.21 -0.46 43 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 5.89 -0.54 43 0 88 0
29JUN26 38.00 P 0.00 0.00 0.00 6.46 -0.75 41 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.23 -0.80 41 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.16 -0.63 43 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.03 -0.65 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.93 -0.65 45 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.80 -0.69 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.71 -0.56 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.54 -0.69 45 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.42 -0.56 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.35 -0.71 45 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.37 -0.61 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.24 -0.79 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.21 -0.71 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.53 -0.77 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.97 -0.86 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.39 -0.98 42 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.71 -0.11 45 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.91 -0.13 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.13 -0.18 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.39 -0.19 44 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.69 -0.23 44 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.04 -0.25 44 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.42 -0.28 44 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 2.84 -0.32 44 0 9 0
29SEP26 31.00 P 0.00 0.00 0.00 3.30 -0.35 44 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 3.80 -0.37 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.34 -0.41 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.94 -0.42 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.56 -0.45 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.22 -0.47 44 0 3 0
29SEP26 37.00 P 6.79 6.79 6.79 6.91 -0.47 44 15 61 +15
29SEP26 38.00 P 0.00 0.00 0.00 7.40 -0.80 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.37 -0.70 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.30 -0.61 47 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 9.83 -0.64 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.72 -0.83 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.50 -0.73 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.30 -0.62 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.22 -1.01 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.06 -0.74 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.99 -0.57 46 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.83 -0.68 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.77 -0.61 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.78 -0.41 48 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.11 -0.57 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.41 -0.60 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.66 -0.94 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 -0.11 45 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.36 -0.14 44 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.64 -0.17 44 0 12 0
30DEC26 26.00 P 1.82 1.82 1.82 1.95 -0.20 44 2 14 +2
30DEC26 27.00 P 0.00 0.00 0.00 2.28 -0.23 44 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.68 -0.25 44 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.09 -0.27 44 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.54 -0.31 44 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.03 -0.32 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.54 -0.34 44 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.10 -0.35 44 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 5.68 -0.38 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 6.30 -0.40 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.96 -0.44 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.60 -0.48 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.35 -0.45 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.04 -0.50 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.63 -0.82 43 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.55 -0.53 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.13 -0.83 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.17 -0.50 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 12.97 -0.54 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 13.75 -0.77 45 0 0 0
TOTAL PUT 1,585 17,133 +89
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$ 542.50
26FEB26 370.00 C 0.00 0.00 0.00 172.59 +16.42 123 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 162.59 +16.41 108 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 152.59 +16.41 0 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 142.59 +16.40 0 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 132.60 +16.41 93 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 122.60 +16.40 81 0 45 0
26FEB26 430.00 C 0.00 0.00 0.00 112.60 +16.40 0 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 102.60 +16.40 0 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 92.60 +16.39 0 0 6 0
26FEB26 460.00 C 80.00 80.00 80.00 82.61 +16.38 54 5 217 0
26FEB26 470.00 C 0.00 0.00 0.00 72.61 +16.34 43 0 1,610 0
26FEB26 480.00 C 55.00 58.00 48.24 62.61 +16.18 0 161 1,177 0
26FEB26 490.00 C 45.80 45.80 44.50 52.63 +15.78 40 32 612 -25
26FEB26 500.00 C 35.00 40.69 34.00 42.71 +14.04 40 223 2,150 -55
26FEB26 510.00 C 25.00 29.00 24.88 32.99 +13.21 40 82 932 -66
26FEB26 520.00 C 20.00 23.40 20.00 23.40 +9.95 35 15 1,032 -2
26FEB26 530.00 C 11.20 14.99 10.34 15.58 +7.79 39 81 1,420 -32
26FEB26 540.00 C 6.19 9.49 6.00 9.26 +4.71 40 186 1,177 -74
26FEB26 550.00 C 3.90 5.20 3.51 5.04 +2.72 41 54 2,788 +22
26FEB26 560.00 C 1.85 2.80 1.85 2.29 +1.22 41 144 615 +105
26FEB26 570.00 C 1.00 1.29 1.00 0.90 +0.47 41 47 798 +4
26FEB26 580.00 C 0.55 0.56 0.54 0.29 +0.12 40 20 252 -3
26FEB26 590.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 120 0
26FEB26 600.00 C 0.00 0.00 0.00 0.02 0.00 40 0 5,814 0
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 49 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 64 0 301 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 69 0 457 0
27FEB26 430.00 C 0.00 0.00 0.00 112.63 +16.40 0 0 0 0
27FEB26 440.00 C 0.00 0.00 0.00 102.64 +16.40 60 0 0 0
27FEB26 450.00 C 0.00 0.00 0.00 92.64 +16.39 47 0 0 0
27FEB26 460.00 C 0.00 0.00 0.00 82.64 +16.35 0 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 72.65 +16.26 42 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 62.66 +15.99 40 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 52.72 +15.42 41 0 0 0
27FEB26 500.00 C 0.00 0.00 0.00 42.91 +14.24 41 0 1 0
27FEB26 510.00 C 0.00 0.00 0.00 33.43 +12.98 41 0 10 0
27FEB26 520.00 C 21.00 21.00 21.00 24.22 +10.28 38 3 17 +2
27FEB26 530.00 C 13.00 14.00 12.47 17.20 +8.15 42 12 15 +7
27FEB26 540.00 C 8.25 10.83 8.25 10.63 +4.97 40 55 39 +24
27FEB26 550.00 C 5.52 6.67 4.97 6.39 +3.19 42 110 87 +72
27FEB26 560.00 C 2.65 3.88 2.50 3.35 +1.68 41 46 43 +17
27FEB26 570.00 C 2.00 2.00 1.68 1.58 +0.78 41 150 150 +150
27FEB26 580.00 C 0.00 0.00 0.00 0.67 +0.32 41 0 36 0
27FEB26 590.00 C 0.00 0.00 0.00 0.25 +0.10 41 0 15 0
27FEB26 600.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
27FEB26 610.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 5 0
27FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 102.88 - 37 0 0 -
06MAR26 450.00 C 0.00 0.00 0.00 92.90 - 37 0 0 -
06MAR26 460.00 C 0.00 0.00 0.00 82.95 - 37 0 0 -
06MAR26 470.00 C 0.00 0.00 0.00 73.07 - 38 0 0 -
06MAR26 480.00 C 0.00 0.00 0.00 63.31 - 37 0 0 -
06MAR26 490.00 C 0.00 0.00 0.00 53.79 - 37 0 0 -
06MAR26 500.00 C 0.00 0.00 0.00 44.65 - 37 0 0 -
06MAR26 510.00 C 0.00 0.00 0.00 36.10 - 37 0 0 -
06MAR26 520.00 C 0.00 0.00 0.00 28.32 - 37 0 0 -
06MAR26 530.00 C 0.00 0.00 0.00 21.57 - 38 0 0 -
06MAR26 540.00 C 11.56 15.78 11.56 15.78 - 38 26 26 -
06MAR26 550.00 C 9.00 9.50 9.00 11.43 - 38 2 2 -
06MAR26 560.00 C 8.00 8.00 7.86 7.75 - 38 10 10 -
06MAR26 570.00 C 4.45 5.10 4.45 5.05 - 38 222 70 -
06MAR26 580.00 C 0.00 0.00 0.00 3.15 - 38 0 0 -
06MAR26 590.00 C 0.00 0.00 0.00 1.89 - 38 0 0 -
06MAR26 600.00 C 1.26 1.85 1.26 1.09 - 38 43 40 -
06MAR26 610.00 C 0.00 0.00 0.00 0.60 - 38 0 0 -
06MAR26 620.00 C 0.00 0.00 0.00 0.31 - 37 0 0 -
30MAR26 182.50 C 0.00 0.00 0.00 360.49 +16.45 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 358.00 +16.46 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 355.51 +16.46 91 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 353.01 +16.45 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 350.52 +16.45 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 348.03 +16.46 87 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 345.54 +16.46 92 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 343.04 +16.45 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 338.06 +16.46 88 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 333.07 +16.45 78 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 328.08 +16.45 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 323.10 +16.45 81 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 318.11 +16.45 68 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 313.12 +16.44 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 308.14 +16.45 75 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 303.15 +16.44 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 298.16 +16.44 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 293.18 +16.44 68 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 288.19 +16.44 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 283.20 +16.44 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 278.22 +16.44 62 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 273.23 +16.44 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 268.25 +16.44 63 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 263.26 +16.44 56 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 258.27 +16.43 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 253.29 +16.44 57 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 248.30 +16.43 49 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 243.31 +16.43 0 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 233.34 +16.43 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 223.37 +16.43 48 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 213.39 +16.42 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 203.42 +16.42 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 193.45 +16.42 38 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 183.48 +16.41 39 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 173.51 +16.41 37 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 163.54 +16.39 36 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 153.58 +16.36 36 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 143.63 +16.31 36 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 133.71 +16.23 36 0 0 0
30MAR26 420.00 C 121.00 121.00 121.00 123.83 +16.10 36 1 4 0
30MAR26 430.00 C 0.00 0.00 0.00 114.02 +15.91 36 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 104.31 +15.63 36 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 94.75 +15.26 36 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 85.40 +14.77 36 0 376 0
30MAR26 470.00 C 69.00 69.00 68.81 76.01 +13.85 34 2 2,265 +1
30MAR26 480.00 C 0.00 0.00 0.00 68.43 +14.27 38 0 815 0
30MAR26 490.00 C 0.00 0.00 0.00 60.22 +12.12 38 0 1,559 -1
30MAR26 500.00 C 41.03 50.00 41.03 49.93 +8.90 32 6 1,448 -1
30MAR26 510.00 C 0.00 0.00 0.00 44.22 +10.62 36 0 711 0
30MAR26 520.00 C 34.00 34.00 34.00 37.17 +9.14 35 1 1,730 0
30MAR26 530.00 C 26.74 30.20 26.74 31.39 +8.27 35 64 226 -1
30MAR26 540.00 C 22.48 25.68 22.48 25.68 +6.30 35 56 656 +11
30MAR26 550.00 C 18.20 21.80 18.20 21.80 +6.20 36 49 1,522 +33
30MAR26 560.00 C 14.44 17.30 14.44 17.96 +5.54 37 64 819 +61
30MAR26 570.00 C 12.75 12.75 12.60 14.40 +4.63 36 40 1,629 +38
30MAR26 580.00 C 10.26 11.57 10.26 11.41 +3.80 36 24 63 +22
30MAR26 590.00 C 9.00 10.00 9.00 8.94 +3.09 36 39 159 +19
30MAR26 600.00 C 7.60 8.69 7.60 6.92 +2.47 36 41 2,195 +28
30MAR26 610.00 C 5.87 6.78 5.87 5.30 +1.95 36 26 205 -6
30MAR26 620.00 C 4.98 5.00 4.98 4.01 +1.51 36 4 556 0
30MAR26 630.00 C 3.80 4.40 3.80 3.01 +1.17 36 14 662 0
30MAR26 640.00 C 0.00 0.00 0.00 2.23 +0.88 36 0 1,069 0
30MAR26 650.00 C 3.25 3.25 3.25 1.64 +0.69 36 100 176 +100
30MAR26 660.00 C 0.00 0.00 0.00 1.15 +0.47 36 0 15 0
30MAR26 670.00 C 0.00 0.00 0.00 0.83 +0.35 36 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.59 +0.25 36 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.42 +0.18 36 0 16 0
30MAR26 700.00 C 1.40 1.40 1.40 0.30 +0.14 36 2 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.20 +0.09 36 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.14 +0.06 36 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.10 +0.05 36 0 1 0
30MAR26 740.00 C 0.97 0.97 0.97 0.06 +0.02 35 15 19 +15
30MAR26 750.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30MAR26 770.00 C 0.84 0.84 0.84 0.02 +0.01 36 15 15 +15
30MAR26 780.00 C 0.78 0.78 0.78 0.01 0.00 35 15 15 +15
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 800.00 C 0.55 0.55 0.55 0.01 0.00 37 5 5 +5
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 38 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 890.00 C 0.01 0.01 0.01 0.01 0.00 47 1 342 -1
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 0.00 184.15 +16.40 36 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 174.23 +16.37 36 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 164.34 +16.33 36 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 154.49 +16.27 36 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 144.70 +16.18 36 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 135.00 +16.06 36 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 125.40 +15.87 36 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 115.99 +15.64 36 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 106.77 +15.34 36 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 97.78 +15.00 36 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 89.01 +14.54 36 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 80.70 +14.02 36 0 269 0
29APR26 480.00 C 0.00 0.00 0.00 72.73 +13.45 36 0 475 0
29APR26 490.00 C 63.00 63.00 63.00 65.20 +12.92 36 3 1,872 0
29APR26 500.00 C 50.00 50.00 50.00 56.25 +10.81 33 10 1,941 0
29APR26 510.00 C 45.00 50.00 45.00 50.00 +8.75 34 5 386 -2
29APR26 520.00 C 40.00 40.00 40.00 43.75 +9.25 34 30 121 0
29APR26 530.00 C 0.00 0.00 0.00 38.36 +9.13 35 0 1,306 0
29APR26 540.00 C 32.66 32.66 32.66 33.35 +7.29 35 3 107 0
29APR26 550.00 C 27.80 27.80 27.80 30.14 +7.92 36 1 501 -1
29APR26 560.00 C 0.00 0.00 0.00 26.26 +7.43 37 0 76 0
29APR26 570.00 C 0.00 0.00 0.00 22.40 +6.70 37 0 37 0
29APR26 580.00 C 0.00 0.00 0.00 19.12 +5.98 37 0 795 0
29APR26 590.00 C 0.00 0.00 0.00 16.11 +5.24 37 0 15 0
29APR26 600.00 C 13.52 13.70 13.52 13.56 +4.61 36 5 808 +5
29APR26 610.00 C 10.49 11.13 10.49 11.33 +3.98 36 14 39 +14
29APR26 620.00 C 9.58 10.50 9.58 9.43 +3.47 36 26 104 +6
29APR26 630.00 C 8.31 8.31 8.31 7.80 +2.95 36 2 2 +2
29APR26 640.00 C 7.10 7.10 7.10 6.23 +2.34 36 2 2 +2
29APR26 650.00 C 0.00 0.00 0.00 5.26 +2.12 36 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 4.29 +1.81 36 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 3.38 +1.45 36 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 2.82 +1.31 36 0 15 0
29APR26 690.00 C 0.00 0.00 0.00 2.19 +0.99 36 0 0 0
29APR26 700.00 C 3.21 3.50 3.01 1.77 +0.84 36 231 350 +230
28MAY26 360.00 C 0.00 0.00 0.00 184.17 +16.31 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 174.28 +16.24 34 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 164.42 +16.11 34 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 154.62 +15.94 34 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 144.94 +15.74 34 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 135.38 +15.48 34 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 125.94 +15.13 34 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 116.71 +14.69 34 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 107.77 +14.24 34 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 99.02 +13.71 34 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 90.67 +13.05 34 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 82.67 +12.45 34 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 75.01 +11.73 34 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 67.83 +10.98 34 0 26 0
28MAY26 500.00 C 59.65 60.87 59.65 60.03 +9.33 33 31 91 +8
28MAY26 510.00 C 0.00 0.00 0.00 56.39 +11.12 36 0 36 0
28MAY26 520.00 C 0.00 0.00 0.00 50.27 +10.32 36 0 54 0
28MAY26 530.00 C 0.00 0.00 0.00 43.44 +7.98 34 0 98 0
28MAY26 540.00 C 0.00 0.00 0.00 38.90 +7.87 35 0 63 0
28MAY26 550.00 C 33.60 33.60 33.60 34.97 +7.50 35 2 203 +2
28MAY26 560.00 C 0.00 0.00 0.00 30.69 +6.36 35 0 34 0
28MAY26 570.00 C 0.00 0.00 0.00 26.90 +5.46 35 0 37 0
28MAY26 580.00 C 0.00 0.00 0.00 23.43 +4.99 35 0 501 0
28MAY26 590.00 C 0.00 0.00 0.00 20.40 +4.32 35 0 45 0
28MAY26 600.00 C 17.49 17.49 17.49 17.62 +3.88 35 2 210 0
28MAY26 610.00 C 0.00 0.00 0.00 15.27 +3.37 35 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 13.04 +2.90 35 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 11.27 +2.59 35 0 2 0
28MAY26 640.00 C 0.00 0.00 0.00 9.50 +2.32 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 7.97 +1.92 34 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 6.72 +1.55 34 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 5.72 +1.43 34 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 4.83 +1.17 34 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 4.03 +0.97 34 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 3.43 +0.88 34 0 6 0
29JUN26 250.00 C 0.00 0.00 0.00 293.62 +16.45 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 288.64 +16.44 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 283.67 +16.45 45 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 278.69 +16.45 42 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 273.71 +16.44 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 268.73 +16.44 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 263.76 +16.45 41 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 258.78 +16.44 38 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 253.80 +16.44 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 248.82 +16.43 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 243.85 +16.44 37 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 233.89 +16.42 27 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 223.94 +16.41 33 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 214.00 +16.39 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 204.07 +16.35 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 194.17 +16.29 34 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 184.30 +16.21 34 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 174.28 +15.88 31 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 164.77 +15.92 34 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 155.13 +15.70 34 0 0 0
29JUN26 400.00 C 141.00 141.00 141.00 145.66 +15.42 34 1 1 -1
29JUN26 410.00 C 0.00 0.00 0.00 136.38 +15.11 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 127.23 +14.67 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 118.45 +14.26 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 109.88 +13.84 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 101.65 +13.21 34 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 93.76 +12.77 34 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 86.21 +12.03 34 0 231 0
29JUN26 480.00 C 0.00 0.00 0.00 78.49 +10.98 34 0 2,222 0
29JUN26 490.00 C 0.00 0.00 0.00 72.27 +10.78 34 0 561 0
29JUN26 500.00 C 0.00 0.00 0.00 63.92 +8.31 32 0 2,219 0
29JUN26 510.00 C 0.00 0.00 0.00 59.91 +9.50 34 0 47 0
29JUN26 520.00 C 0.00 0.00 0.00 55.94 +10.45 35 0 308 0
29JUN26 530.00 C 0.00 0.00 0.00 47.65 +6.54 33 0 272 0
29JUN26 540.00 C 44.70 44.70 44.70 44.49 +7.62 34 1 695 0
29JUN26 550.00 C 0.00 0.00 0.00 39.92 +6.17 34 0 604 0
29JUN26 560.00 C 0.00 0.00 0.00 36.68 +6.62 35 0 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 32.97 +6.21 35 0 20 0
29JUN26 580.00 C 29.50 29.50 29.50 29.27 +5.47 35 5 38 -5
29JUN26 590.00 C 0.00 0.00 0.00 26.18 +5.24 35 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 23.22 +4.58 35 0 383 0
29JUN26 610.00 C 0.00 0.00 0.00 20.53 +4.19 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 18.22 +3.81 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 15.92 +3.24 35 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 14.13 +3.16 35 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 12.39 +2.68 34 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 10.79 +2.59 35 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 9.24 +2.15 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 8.01 +1.78 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 6.98 +1.62 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 6.11 +1.47 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 5.24 +1.19 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 4.57 +1.11 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.98 +1.00 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 3.38 +0.79 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.94 +0.74 34 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.55 +0.66 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 2.16 +0.52 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.86 +0.47 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.61 +0.44 34 0 0 0
29JUN26 800.00 C 3.00 3.00 3.00 1.37 +0.35 34 5 5 +5
29JUN26 810.00 C 0.00 0.00 0.00 1.16 +0.29 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 1.01 +0.29 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.86 +0.23 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.71 +0.17 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.62 +0.17 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.53 +0.15 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.44 +0.11 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.37 +0.09 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.32 +0.09 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.27 +0.07 34 0 370 0
29SEP26 320.00 C 0.00 0.00 0.00 224.17 +16.20 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 214.42 +16.05 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 204.81 +15.90 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 195.29 +15.69 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 186.00 +15.48 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 176.84 +15.21 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 167.94 +14.94 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 159.19 +14.60 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 150.78 +14.34 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 142.43 +13.85 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 134.58 +13.70 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 126.74 +13.08 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 119.38 +12.95 34 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 112.16 +12.34 34 0 0 0
29SEP26 460.00 C 100.00 100.00 100.00 105.20 +11.92 34 1 2 -1
29SEP26 470.00 C 0.00 0.00 0.00 98.66 +11.62 34 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 92.12 +10.87 34 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 86.22 +10.76 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 79.15 +8.87 34 0 2,746 0
29SEP26 510.00 C 0.00 0.00 0.00 74.77 +9.51 34 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 69.75 +9.59 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 64.28 +8.43 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 59.71 +7.83 34 0 1,051 0
29SEP26 550.00 C 53.00 53.00 53.00 55.64 +7.46 34 5 35 -4
29SEP26 560.00 C 0.00 0.00 0.00 51.79 +7.04 35 0 62 0
29SEP26 570.00 C 0.00 0.00 0.00 48.23 +6.66 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 45.12 +6.80 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 41.81 +6.36 35 0 18 0
29SEP26 600.00 C 39.00 39.00 39.00 38.40 +5.81 35 1 39 -1
29SEP26 610.00 C 0.00 0.00 0.00 35.53 +5.81 35 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 32.66 +5.31 35 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 29.79 +4.66 35 0 85 0
29SEP26 640.00 C 0.00 0.00 0.00 27.52 +4.62 35 0 8 0
29SEP26 650.00 C 27.30 27.30 27.30 25.29 +4.43 35 8 17 +8
29SEP26 660.00 C 0.00 0.00 0.00 23.07 +3.88 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 21.08 +3.56 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 19.41 +3.56 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 17.73 +3.23 35 0 8 0
29SEP26 700.00 C 19.50 19.50 19.50 16.06 +3.17 35 1 12 +1
30DEC26 380.00 C 0.00 0.00 0.00 174.04 +14.06 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 165.81 +13.56 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 158.08 +13.55 34 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 150.34 +12.94 34 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 142.89 +12.61 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 135.76 +12.41 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 128.62 +11.71 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 121.99 +11.51 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 115.54 +11.21 34 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 109.09 +10.45 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 103.24 +10.30 34 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 97.52 +10.03 34 0 9 0
30DEC26 500.00 C 91.00 91.00 91.00 91.81 +11.72 34 1 37 0
30DEC26 510.00 C 0.00 0.00 0.00 86.64 +8.99 34 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 81.70 +8.52 34 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 76.76 +7.88 34 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 72.81 +7.97 35 0 9 0
30DEC26 550.00 C 65.00 65.00 65.00 68.47 +8.35 34 50 77 0
30DEC26 560.00 C 0.00 0.00 0.00 64.75 +7.25 35 0 35 0
30DEC26 570.00 C 0.00 0.00 0.00 61.40 +7.15 35 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 57.47 +7.17 35 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 54.23 +6.81 35 0 24 0
30DEC26 600.00 C 0.00 0.00 0.00 50.70 +5.94 35 0 623 0
30DEC26 610.00 C 0.00 0.00 0.00 47.23 +5.26 35 0 87 0
30DEC26 620.00 C 0.00 0.00 0.00 44.42 +5.25 35 0 8 0
TOTAL CALL 2,759 75,108 +767
26FEB26 370.00 P 0.00 0.00 0.00 0.01 0.00 133 0 213 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 124 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 115 0 46 0
26FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 107 0 288 0
26FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 99 0 64 0
26FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6,340 0
26FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 83 0 253 0
26FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 75 0 579 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 68 0 646 0
26FEB26 460.00 P 0.05 0.05 0.05 0.01 -0.01 60 2 2,125 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 -0.04 53 0 1,136 0
26FEB26 480.00 P 0.16 0.16 0.16 0.01 -0.19 46 15 993 0
26FEB26 490.00 P 0.34 0.34 0.34 0.02 -0.62 41 5 1,999 -5
26FEB26 500.00 P 1.00 1.00 0.30 0.09 -1.57 40 34 713 -25
26FEB26 510.00 P 1.36 1.70 0.60 0.38 -3.29 40 51 149 +12
26FEB26 520.00 P 4.00 4.00 1.50 1.25 -5.81 41 116 346 +50
26FEB26 530.00 P 6.55 7.00 3.26 3.23 -8.70 41 193 221 +92
26FEB26 540.00 P 12.80 12.80 6.90 6.90 -11.87 41 29 183 +14
26FEB26 550.00 P 0.00 0.00 0.00 12.64 -13.41 42 0 115 0
26FEB26 560.00 P 0.00 0.00 0.00 20.21 -14.64 44 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 28.27 -16.01 40 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 37.71 -16.34 40 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 47.53 -16.47 40 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 57.50 -16.50 0 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 67.50 -16.50 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 77.50 -16.50 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 87.50 -16.50 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 97.50 -16.50 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 107.50 -16.50 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 117.50 -16.50 0 0 0 0
27FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
27FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27FEB26 460.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
27FEB26 470.00 P 0.16 0.16 0.16 0.01 -0.13 46 5 5 0
27FEB26 480.00 P 0.00 0.00 0.00 0.01 -0.40 40 0 0 0
27FEB26 490.00 P 0.64 0.64 0.57 0.07 -0.97 41 34 174 +34
27FEB26 500.00 P 0.00 0.00 0.00 0.25 -2.12 41 0 35 0
27FEB26 510.00 P 2.40 2.40 1.85 0.76 -3.74 41 22 87 +22
27FEB26 520.00 P 5.40 5.50 3.50 2.01 -5.78 41 51 74 +7
27FEB26 530.00 P 8.18 8.50 4.43 4.41 -8.74 41 41 73 +6
27FEB26 540.00 P 12.01 12.46 8.36 8.19 -11.58 41 121 158 +60
27FEB26 550.00 P 0.00 0.00 0.00 13.90 -12.97 42 0 0 0
27FEB26 560.00 P 0.00 0.00 0.00 21.12 -14.25 44 0 0 0
27FEB26 570.00 P 0.00 0.00 0.00 28.90 -15.68 41 0 0 0
27FEB26 580.00 P 0.00 0.00 0.00 38.03 -16.16 41 0 0 0
27FEB26 590.00 P 0.00 0.00 0.00 47.65 -16.38 41 0 0 0
27FEB26 600.00 P 0.00 0.00 0.00 57.52 -16.48 41 0 0 0
27FEB26 610.00 P 0.00 0.00 0.00 67.50 -16.50 0 0 0 0
27FEB26 620.00 P 0.00 0.00 0.00 77.50 -16.50 0 0 0 0
06MAR26 440.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
06MAR26 450.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
06MAR26 460.00 P 0.00 0.00 0.00 0.06 - 37 0 0 -
06MAR26 470.00 P 0.75 0.75 0.75 0.16 - 37 5 5 -
06MAR26 480.00 P 0.00 0.00 0.00 0.40 - 37 0 0 -
06MAR26 490.00 P 0.00 0.00 0.00 0.89 - 38 0 0 -
06MAR26 500.00 P 2.14 2.14 2.14 1.78 - 38 20 20 -
06MAR26 510.00 P 5.52 5.52 3.80 3.27 - 38 34 24 -
06MAR26 520.00 P 7.97 7.97 7.97 5.31 - 37 7 7 -
06MAR26 530.00 P 9.50 9.50 9.50 8.38 - 37 1 1 -
06MAR26 540.00 P 0.00 0.00 0.00 12.79 - 37 0 0 -
06MAR26 550.00 P 0.00 0.00 0.00 18.34 - 38 0 0 -
06MAR26 560.00 P 0.00 0.00 0.00 24.91 - 38 0 0 -
06MAR26 570.00 P 0.00 0.00 0.00 32.00 - 37 0 0 -
06MAR26 580.00 P 0.00 0.00 0.00 40.16 - 37 0 0 -
06MAR26 590.00 P 0.00 0.00 0.00 48.99 - 37 0 0 -
06MAR26 600.00 P 0.00 0.00 0.00 58.24 - 37 0 0 -
06MAR26 610.00 P 0.00 0.00 0.00 67.81 - 37 0 0 -
06MAR26 620.00 P 0.00 0.00 0.00 77.59 - 37 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 105 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 101 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 96 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 92 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 85 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 83 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 79 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 77 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 76 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 74 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 72 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 67 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 63 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 475 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 349 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 41 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 39 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 160 0
30MAR26 390.00 P 0.00 0.00 0.00 0.02 -0.05 36 0 1,511 0
30MAR26 400.00 P 0.86 0.86 0.86 0.05 -0.09 36 5 2,646 0
30MAR26 410.00 P 0.00 0.00 0.00 0.10 -0.17 36 0 344 0
30MAR26 420.00 P 1.30 1.80 1.30 0.19 -0.30 36 13 400 -13
30MAR26 430.00 P 0.00 0.00 0.00 0.35 -0.49 36 0 585 0
30MAR26 440.00 P 0.00 0.00 0.00 0.61 -0.77 36 0 558 0
30MAR26 450.00 P 0.00 0.00 0.00 1.03 -1.21 36 0 1,521 0
30MAR26 460.00 P 0.00 0.00 0.00 1.71 -1.67 36 6 2,063 -6
30MAR26 470.00 P 3.50 3.63 3.30 2.64 -2.29 36 25 4,865 -5
30MAR26 480.00 P 5.40 5.40 5.00 3.94 -3.00 36 7 2,144 +6
30MAR26 490.00 P 7.24 7.24 6.25 5.67 -3.61 36 121 1,425 -6
30MAR26 500.00 P 10.19 10.19 8.00 7.91 -4.88 36 17 1,961 +4
30MAR26 510.00 P 10.98 11.01 10.93 10.65 -6.03 36 70 345 +36
30MAR26 520.00 P 16.80 17.64 15.50 14.10 -6.88 36 10 273 +5
30MAR26 530.00 P 21.00 21.00 18.55 18.01 -7.65 36 46 210 +46
30MAR26 540.00 P 25.00 25.00 24.30 22.86 -9.13 36 7 68 +7
30MAR26 550.00 P 0.00 0.00 0.00 28.51 -10.31 37 1 30 +1
30MAR26 560.00 P 0.00 0.00 0.00 33.13 -11.55 35 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 41.35 -10.80 38 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 48.61 -11.44 38 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 53.24 -15.11 33 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 62.24 -14.85 34 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 71.43 -14.67 36 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 80.21 -15.12 36 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 91.50 -13.29 42 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 98.66 -15.76 36 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 108.16 -16.02 36 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 117.84 -16.20 36 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 127.64 -16.36 36 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 137.53 -16.47 36 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 147.50 -16.50 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 157.50 -16.50 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 167.50 -16.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 177.50 -16.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 187.50 -16.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 197.50 -16.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 207.50 -16.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 217.50 -16.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 227.50 -16.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 237.50 -16.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 247.50 -16.50 0 0 0 0
30MAR26 800.00 P 257.74 258.50 257.69 257.97 -16.03 64 80 80 +80
30MAR26 810.00 P 0.00 0.00 0.00 267.50 -16.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 277.50 -16.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 287.50 -16.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 297.50 -16.50 0 0 0 0
30MAR26 850.00 P 308.50 308.50 307.69 307.69 -16.31 69 90 90 +90
30MAR26 860.00 P 0.00 0.00 0.00 317.50 -16.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 327.50 -16.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 337.50 -16.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 347.50 -16.50 0 0 0 0
30MAR26 900.00 P 357.75 358.50 357.69 357.97 -16.03 81 100 100 +100
29APR26 360.00 P 0.00 0.00 0.00 0.08 -0.06 36 0 1 0
29APR26 370.00 P 0.00 0.00 0.00 0.15 -0.10 36 0 1 0
29APR26 380.00 P 0.00 0.00 0.00 0.26 -0.16 36 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 0.44 -0.24 36 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 0.70 -0.36 36 0 111 0
29APR26 410.00 P 0.00 0.00 0.00 1.07 -0.52 36 0 121 0
29APR26 420.00 P 3.13 3.13 3.13 1.57 -0.74 36 1 3,199 -1
29APR26 430.00 P 0.00 0.00 0.00 2.36 -1.06 36 0 196 0
29APR26 440.00 P 4.20 4.20 3.85 3.36 -1.40 36 2 221 -1
29APR26 450.00 P 0.00 0.00 0.00 4.60 -1.81 36 0 1,769 0
29APR26 460.00 P 6.55 6.55 6.55 6.10 -2.32 36 20 2,553 +20
29APR26 470.00 P 8.00 8.00 8.00 7.64 -3.36 35 1 1,463 0
29APR26 480.00 P 10.00 10.00 10.00 9.87 -4.13 35 2 140 -2
29APR26 490.00 P 0.00 0.00 0.00 12.42 -4.96 35 0 138 0
29APR26 500.00 P 0.00 0.00 0.00 15.55 -5.84 35 0 119 0
29APR26 510.00 P 0.00 0.00 0.00 19.11 -6.78 35 0 78 0
29APR26 520.00 P 23.00 23.00 23.00 24.40 -6.53 37 10 38 +8
29APR26 530.00 P 28.61 28.61 28.61 27.59 -8.57 35 3 23 0
29APR26 540.00 P 0.00 0.00 0.00 32.91 -9.41 35 0 0 0
29APR26 550.00 P 43.70 43.70 43.70 38.60 -9.83 35 1 4 -1
29APR26 560.00 P 0.00 0.00 0.00 45.11 -9.53 36 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 51.50 -10.25 36 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 58.52 -10.90 36 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 65.71 -11.59 36 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 73.39 -12.14 36 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 81.29 -12.73 36 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 89.53 -13.19 36 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 98.00 -13.68 36 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 106.70 -14.04 36 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 115.61 -14.42 36 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 124.68 -14.70 36 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 133.90 -14.99 36 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 143.25 -15.19 36 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 152.69 -15.42 36 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 162.25 -15.56 36 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.28 -0.27 34 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 0.45 -0.41 34 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 0.69 -0.58 34 0 2 0
28MAY26 390.00 P 0.00 0.00 0.00 1.01 -0.79 34 0 50 0
28MAY26 400.00 P 0.00 0.00 0.00 1.50 -1.03 34 0 15 0
28MAY26 410.00 P 0.00 0.00 0.00 2.13 -1.37 34 0 15 0
28MAY26 420.00 P 0.00 0.00 0.00 2.90 -1.89 34 0 33 0
28MAY26 430.00 P 0.00 0.00 0.00 3.95 -2.34 34 0 38 0
28MAY26 440.00 P 0.00 0.00 0.00 5.42 -2.61 35 0 53 0
28MAY26 450.00 P 0.00 0.00 0.00 6.96 -3.20 35 0 90 0
28MAY26 460.00 P 0.00 0.00 0.00 8.98 -3.16 35 0 397 0
28MAY26 470.00 P 12.60 12.60 12.60 11.19 -3.73 35 15 45 +15
28MAY26 480.00 P 0.00 0.00 0.00 13.13 -4.95 34 0 89 0
28MAY26 490.00 P 0.00 0.00 0.00 16.14 -5.60 34 0 56 0
28MAY26 500.00 P 0.00 0.00 0.00 19.34 -6.54 34 0 48 0
28MAY26 510.00 P 0.00 0.00 0.00 23.21 -7.29 34 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 28.09 -7.52 34 0 21 0
28MAY26 530.00 P 0.00 0.00 0.00 32.93 -8.38 34 0 1 0
28MAY26 540.00 P 0.00 0.00 0.00 38.51 -8.91 35 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 42.30 -11.64 33 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 50.35 -9.75 35 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 57.02 -10.16 35 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 62.62 -11.70 34 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 69.71 -12.33 34 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 77.06 -12.74 34 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 84.79 -13.24 34 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 92.67 -13.66 34 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 100.96 -13.97 34 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 109.28 -14.41 34 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 118.02 -14.57 34 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 126.79 -14.91 34 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 135.80 -15.04 34 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 144.92 -15.29 34 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 154.14 -15.46 34 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 163.53 -15.57 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 649 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
29JUN26 270.00 P 0.65 0.65 0.65 0.01 0.00 36 100 135 +100
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 181 0
29JUN26 310.00 P 0.00 0.00 0.00 0.07 -0.07 34 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.12 -0.11 34 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 0.20 -0.16 34 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.32 -0.24 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.50 -0.34 34 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 0.73 -0.47 34 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 1.05 -0.64 34 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 1.51 -0.85 34 0 552 0
29JUN26 390.00 P 3.83 3.88 3.83 2.07 -1.16 34 6 462 -5
29JUN26 400.00 P 0.00 0.00 0.00 2.81 -1.38 34 0 277 0
29JUN26 410.00 P 0.00 0.00 0.00 3.87 -1.75 34 0 137 0
29JUN26 420.00 P 0.00 0.00 0.00 4.82 -2.32 34 0 63 0
29JUN26 430.00 P 7.20 7.20 7.15 6.47 -2.59 34 2 70 -2
29JUN26 440.00 P 8.76 8.76 8.76 8.11 -2.60 34 30 3,568 0
29JUN26 450.00 P 0.00 0.00 0.00 9.89 -3.11 34 0 1,322 0
29JUN26 460.00 P 0.00 0.00 0.00 12.32 -3.71 34 0 1,744 0
29JUN26 470.00 P 15.50 15.50 15.50 14.62 -4.32 34 2 2,065 0
29JUN26 480.00 P 0.00 0.00 0.00 17.13 -5.24 34 0 4,060 0
29JUN26 490.00 P 0.00 0.00 0.00 20.86 -5.33 34 0 629 0
29JUN26 500.00 P 26.80 26.80 26.80 24.22 -6.27 34 8 182 +7
29JUN26 510.00 P 0.00 0.00 0.00 28.27 -6.87 34 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 32.76 -7.74 34 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 37.72 -8.50 34 0 39 0
29JUN26 540.00 P 0.00 0.00 0.00 43.22 -8.96 34 0 526 0
29JUN26 550.00 P 49.90 49.90 49.90 48.89 -9.49 34 5 520 0
29JUN26 560.00 P 56.25 56.25 56.25 55.37 -9.82 35 1 1 +1
29JUN26 570.00 P 0.00 0.00 0.00 61.69 -9.66 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 68.60 -9.87 35 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 76.49 -9.25 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 81.39 -12.11 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 88.82 -12.48 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 96.59 -12.87 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 104.41 -13.39 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 112.68 -13.53 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 121.03 -13.96 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 129.54 -14.26 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 138.32 -14.44 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 147.14 -14.77 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 156.16 -14.93 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 165.32 -15.10 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 174.51 -15.34 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 183.88 -15.42 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 193.31 -15.55 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 202.77 -15.71 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 212.36 -15.76 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 221.99 -15.84 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 231.64 -15.95 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 241.36 -16.00 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 251.12 -16.04 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 260.90 -16.10 34 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 270.71 -16.13 34 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 280.55 -16.15 34 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 290.40 -16.19 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 300.27 -16.22 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 310.16 -16.22 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 320.06 -16.24 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 329.96 -16.26 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 339.88 -16.27 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 349.80 -16.27 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 359.73 -16.28 34 0 0 0
29SEP26 320.00 P 3.51 3.62 3.30 1.01 -0.40 34 100 268 -100
29SEP26 330.00 P 0.00 0.00 0.00 1.35 -0.57 34 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 1.85 -0.69 34 0 29 0
29SEP26 350.00 P 0.00 0.00 0.00 2.41 -0.89 34 0 107 0
29SEP26 360.00 P 0.00 0.00 0.00 3.17 -1.07 34 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 4.02 -1.31 34 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 5.26 -1.40 35 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 6.48 -1.69 35 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 7.80 -2.12 34 0 214 0
29SEP26 410.00 P 0.00 0.00 0.00 9.35 -2.60 34 0 89 0
29SEP26 420.00 P 11.79 11.79 11.79 11.71 -2.59 35 3 77 0
29SEP26 430.00 P 0.00 0.00 0.00 13.81 -2.55 35 0 98 0
29SEP26 440.00 P 0.00 0.00 0.00 16.40 -2.53 35 0 1,407 0
29SEP26 450.00 P 0.00 0.00 0.00 18.59 -3.88 34 0 3,162 0
29SEP26 460.00 P 0.00 0.00 0.00 21.60 -4.14 35 0 1,329 0
29SEP26 470.00 P 0.00 0.00 0.00 24.87 -4.45 34 0 173 0
29SEP26 480.00 P 0.00 0.00 0.00 28.12 -5.06 34 0 512 0
29SEP26 490.00 P 0.00 0.00 0.00 31.89 -5.54 34 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 35.94 -6.10 34 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 40.41 -6.50 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 45.13 -7.09 34 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 50.04 -7.41 34 0 65 0
29SEP26 540.00 P 56.50 56.50 56.50 56.77 -6.98 35 1 31 0
29SEP26 550.00 P 0.00 0.00 0.00 61.31 -9.00 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 67.67 -8.94 35 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 74.08 -8.54 35 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 80.53 -8.66 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 85.90 -10.47 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 92.62 -10.96 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 99.80 -11.05 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 107.02 -11.56 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 114.31 -12.13 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 122.12 -12.22 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 129.98 -12.48 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 137.89 -12.98 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 146.06 -13.26 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 154.48 -13.35 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 162.93 -13.67 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 171.44 -14.06 34 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 9.13 -2.13 34 0 168 0
30DEC26 390.00 P 0.00 0.00 0.00 10.44 -2.88 34 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 12.49 -3.36 34 0 1,146 0
30DEC26 410.00 P 0.00 0.00 0.00 14.54 -3.52 34 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 16.90 -3.84 34 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 20.15 -2.78 35 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 22.91 -3.29 35 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 25.59 -3.89 34 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 29.20 -4.20 34 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 32.69 -4.59 34 0 132 0
30DEC26 480.00 P 36.50 36.50 36.50 36.26 -5.14 34 4 146 +4
30DEC26 490.00 P 0.00 0.00 0.00 40.28 -5.85 34 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 44.71 -6.11 34 0 55 0
30DEC26 510.00 P 0.00 0.00 0.00 49.33 -6.33 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 54.41 -6.25 34 0 32 0
30DEC26 530.00 P 60.00 60.00 60.00 57.61 -8.75 33 1 8 +1
30DEC26 540.00 P 0.00 0.00 0.00 64.77 -8.01 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 70.89 -7.30 35 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 74.76 -10.78 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 82.95 -8.72 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 89.57 -8.64 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 96.38 -8.43 35 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 100.97 -10.95 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 107.64 -11.53 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 114.85 -11.61 34 0 0 0
TOTAL PUT 1,702 89,232 +656
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$ 5.14
26FEB26 4.10 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.54 +0.06 0 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.44 +0.07 0 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.34 +0.07 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.24 +0.07 0 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.15 +0.06 27 0 83 0
26FEB26 5.25 C 0.01 0.01 0.01 0.01 0.00 23 165 2,712 +5
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.55 +0.06 39 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.35 +0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.75 +0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.64 +0.05 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 +0.06 22 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.45 +0.05 0 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.36 +0.05 15 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.28 +0.04 17 0 753 0
30MAR26 5.00 C 0.20 0.20 0.20 0.21 +0.04 18 25 1,358 +25
30MAR26 5.25 C 0.08 0.08 0.07 0.08 +0.02 19 333 1,479 -97
30MAR26 5.50 C 0.03 0.03 0.03 0.03 +0.01 21 8 1,252 +8
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 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 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.57 +0.04 16 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.47 +0.03 13 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.42 +0.06 21 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.33 +0.04 19 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.26 +0.03 19 0 485 0
29APR26 5.25 C 0.13 0.13 0.13 0.13 +0.02 19 3 494 0
29APR26 5.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 1,154 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.05 +0.03 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.68 +0.04 16 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.58 +0.03 13 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.50 +0.03 16 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.43 +0.04 18 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 +0.03 17 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.30 +0.04 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.16 +0.01 18 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 19 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.88 +0.05 15 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 +0.04 13 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 +0.04 16 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 +0.04 16 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.52 +0.04 17 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 +0.05 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 +0.05 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.32 +0.05 19 0 445 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 +0.03 18 0 272 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 18 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.07 +0.04 0 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 +0.04 17 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 +0.05 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 +0.05 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 +0.04 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 +0.06 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 +0.04 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 +0.05 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.42 +0.04 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 +0.04 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 +0.03 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 +0.02 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 +0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.98 +0.03 15 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 +0.03 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 +0.03 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 +0.03 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 +0.03 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 +0.04 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 +0.04 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.48 +0.04 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 +0.03 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 +0.02 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 +0.02 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 +0.01 20 0 20 0
30DEC26 6.00 C 0.13 0.13 0.13 0.11 +0.01 20 200 730 +200
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 21 0 10 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 22 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 734 19,795 +141
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 27 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 238 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 863 0
26FEB26 5.25 P 0.00 0.00 0.00 0.13 -0.06 32 0 403 0
26FEB26 5.50 P 0.00 0.00 0.00 0.37 -0.07 55 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.63 -0.06 94 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.89 -0.05 132 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.14 -0.05 156 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.39 -0.05 179 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.64 -0.05 199 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.89 -0.05 219 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.14 -0.05 239 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.39 -0.05 256 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 20 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 20 0 849 0
30MAR26 5.00 P 0.07 0.07 0.06 0.07 -0.02 21 360 1,320 +160
30MAR26 5.25 P 0.00 0.00 0.00 0.19 -0.04 21 0 1,371 0
30MAR26 5.50 P 0.00 0.00 0.00 0.38 -0.07 21 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.63 -0.06 30 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 -0.05 41 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.14 -0.05 48 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.39 -0.05 55 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.64 -0.05 62 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.89 -0.05 68 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.14 -0.05 74 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.39 -0.05 79 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.64 -0.05 84 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.89 -0.06 89 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.14 -0.05 94 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 21 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 -0.01 20 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.07 -0.02 20 0 252 0
29APR26 5.00 P 0.10 0.10 0.10 0.10 -0.03 19 110 945 +110
29APR26 5.25 P 0.00 0.00 0.00 0.23 -0.05 20 0 330 0
29APR26 5.50 P 0.00 0.00 0.00 0.41 -0.05 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.63 -0.06 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.89 -0.05 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.14 -0.05 37 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.39 -0.05 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.64 -0.05 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.89 -0.05 52 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.14 -0.05 56 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.39 -0.05 60 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 -0.01 20 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.10 -0.01 20 0 331 0
28MAY26 5.00 P 0.00 0.00 0.00 0.13 -0.03 19 0 685 0
28MAY26 5.25 P 0.00 0.00 0.00 0.25 -0.04 19 0 420 0
28MAY26 5.50 P 0.00 0.00 0.00 0.43 -0.04 21 0 575 0
28MAY26 5.75 P 0.00 0.00 0.00 0.64 -0.06 22 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.89 -0.05 27 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.14 -0.05 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.39 -0.05 36 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.64 -0.05 41 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.89 -0.05 45 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.14 -0.05 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.39 -0.06 52 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 19 0 23 0
29JUN26 4.70 P 0.08 0.08 0.08 0.09 -0.02 18 5 95 +5
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.03 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 -0.04 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.21 -0.04 18 0 343 0
29JUN26 5.25 P 0.00 0.00 0.00 0.36 -0.05 18 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.54 -0.06 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.75 -0.06 15 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.98 -0.06 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.71 -0.04 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.96 -0.04 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.19 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.44 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.69 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.93 -0.05 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.18 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 -0.01 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.01 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.01 20 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.02 20 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.03 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.03 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.04 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 -0.05 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.05 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 -0.05 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.02 -0.04 19 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 -0.04 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.96 -0.05 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.70 -0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 22 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.02 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.02 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.03 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.03 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.52 -0.05 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 -0.05 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 -0.06 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 -0.06 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 -0.05 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 -0.05 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 -0.04 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 -0.06 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.27 -0.04 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 -0.04 31 0 0 0
TOTAL PUT 475 15,098 +275
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$ 12.22
26FEB26 7.75 C 0.00 0.00 0.00 4.47 +0.04 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.22 +0.04 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 3.97 +0.04 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.72 +0.04 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.22 +0.04 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.97 +0.04 0 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 2.72 +0.04 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.47 +0.04 0 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 2.22 +0.04 0 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 1.72 +0.04 0 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 1.22 +0.04 0 0 368 0
26FEB26 11.50 C 0.00 0.00 0.00 0.72 0.00 0 0 425 0
26FEB26 12.00 C 0.34 0.35 0.34 0.30 -0.04 37 18 474 -3
26FEB26 12.50 C 0.12 0.12 0.12 0.08 -0.04 41 38 237 -36
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 1,615 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.23 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 6.98 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.73 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.49 +0.04 96 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.24 +0.04 89 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.99 +0.04 82 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.74 +0.04 76 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.49 +0.04 69 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.24 +0.04 62 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.99 +0.04 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.74 +0.04 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.49 +0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.24 -0.03 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.74 +0.02 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.49 +0.03 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.24 +0.03 0 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 2.99 +0.02 0 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 2.75 +0.02 35 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 2.51 +0.03 38 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.22 0.00 0 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.75 -0.02 20 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 1.33 0.00 31 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.96 -0.01 33 0 280 0
30MAR26 12.00 C 0.72 0.72 0.72 0.68 0.00 36 4 46 0
30MAR26 12.50 C 0.00 0.00 0.00 0.44 -0.01 36 0 183 0
30MAR26 13.00 C 0.00 0.00 0.00 0.28 -0.01 37 0 210 0
30MAR26 13.50 C 0.00 0.00 0.00 0.16 -0.01 36 0 108 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 248 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 245 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 38 0 16 0
30MAR26 15.50 C 0.05 0.05 0.05 0.02 0.00 40 60 60 +60
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 17.00 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 4.51 +0.04 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.01 +0.03 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.77 +0.04 38 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.52 +0.04 35 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.28 +0.02 37 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 3.13 +0.12 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.80 +0.03 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.55 +0.02 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.27 -0.04 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.85 -0.02 30 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.47 -0.01 32 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.13 -0.01 33 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.86 0.00 34 0 61 0
29APR26 12.50 C 0.65 0.65 0.65 0.63 -0.01 35 3 78 +3
29APR26 13.00 C 0.00 0.00 0.00 0.46 +0.01 36 0 90 0
29APR26 13.50 C 0.00 0.00 0.00 0.32 +0.01 36 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.09 0.00 35 0 15 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.04 +0.04 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.79 +0.02 33 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.52 -0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.13 +0.06 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.88 +0.04 38 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.64 +0.03 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.40 -0.05 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.94 -0.03 30 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.57 +0.01 31 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.27 0.00 33 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.99 0.00 33 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.76 -0.01 34 0 74 0
28MAY26 13.00 C 0.00 0.00 0.00 0.59 -0.01 35 0 16 0
28MAY26 13.50 C 0.00 0.00 0.00 0.44 -0.01 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.32 -0.01 35 0 45 0
28MAY26 14.50 C 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.16 -0.01 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.03 +0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.78 +0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.54 +0.04 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.29 +0.04 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.04 +0.03 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.80 +0.04 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.55 +0.03 32 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.31 +0.04 34 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.06 +0.01 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.79 -0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.58 0.00 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.35 +0.02 32 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.13 +0.02 33 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.88 0.00 31 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 2.64 -0.03 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.42 -0.03 29 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 2.04 -0.02 31 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.69 -0.08 32 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.39 +0.01 33 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 0.00 33 0 1,010 0
29JUN26 12.50 C 0.00 0.00 0.00 0.89 0.00 33 0 40 0
29JUN26 13.00 C 0.00 0.00 0.00 0.70 -0.01 33 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.56 -0.01 34 0 82 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 0.00 35 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 -0.01 34 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 0.00 35 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.31 +0.05 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.05 +0.04 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.80 0.00 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.58 +0.03 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.34 -0.04 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.10 -0.03 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.86 -0.04 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.63 -0.05 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.42 +0.02 35 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.18 +0.03 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.97 -0.07 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.77 +0.04 33 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.57 +0.02 33 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 2.16 -0.02 31 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.91 +0.04 34 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.56 -0.01 32 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.31 -0.01 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 0.00 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.92 0.00 33 0 16 0
29SEP26 13.50 C 0.81 0.81 0.81 0.79 0.00 34 6 6 +6
29SEP26 14.00 C 0.00 0.00 0.00 0.65 0.00 34 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.54 0.00 34 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 0.00 34 0 0 0
29SEP26 15.50 C 0.42 0.42 0.42 0.36 0.00 34 8 8 +8
29SEP26 16.00 C 0.00 0.00 0.00 0.29 0.00 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 0.00 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.58 +0.03 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.35 -0.03 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.12 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.90 0.00 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.69 +0.01 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.50 +0.04 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.28 +0.02 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.06 -0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.87 -0.01 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.70 -0.02 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 +0.03 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.04 -0.01 31 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.77 +0.01 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.53 +0.01 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.32 -0.01 32 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.14 0.00 32 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.99 0.00 33 0 0 0
30DEC26 14.00 C 0.92 0.92 0.92 0.85 0.00 33 15 16 +5
30DEC26 14.50 C 0.00 0.00 0.00 0.73 -0.02 33 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 0.00 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.54 -0.01 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.45 -0.01 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.38 -0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
TOTAL CALL 152 11,596 +43
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 174 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 161 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 148 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 136 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 156 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,631 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 410 0
26FEB26 11.50 P 0.02 0.02 0.02 0.01 -0.04 41 100 286 -48
26FEB26 12.00 P 0.10 0.10 0.09 0.09 -0.08 40 40 155 0
26FEB26 12.50 P 0.00 0.00 0.00 0.36 -0.09 42 0 131 0
26FEB26 13.00 P 0.00 0.00 0.00 0.81 -0.05 54 0 41 0
26FEB26 13.50 P 0.00 0.00 0.00 1.28 -0.07 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.80 -0.04 90 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.33 +0.01 130 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.30 -0.02 142 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.80 -0.02 156 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.06 0.00 38 0 818 0
30MAR26 11.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 654 0
30MAR26 11.50 P 0.23 0.23 0.23 0.24 -0.02 36 59 156 +59
30MAR26 12.00 P 0.00 0.00 0.00 0.45 -0.02 37 0 51 0
30MAR26 12.50 P 0.00 0.00 0.00 0.70 -0.06 37 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 1.05 -0.05 38 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 1.45 -0.04 40 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.90 -0.04 43 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.37 -0.02 46 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.83 -0.03 47 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.32 -0.06 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.81 -0.03 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.50 P 0.02 0.02 0.02 0.01 0.00 40 2 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 0.00 36 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 116 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 36 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.14 +0.01 36 0 463 0
29APR26 11.00 P 0.00 0.00 0.00 0.24 0.00 35 0 486 0
29APR26 11.50 P 0.00 0.00 0.00 0.39 -0.01 35 0 76 0
29APR26 12.00 P 0.00 0.00 0.00 0.60 -0.01 35 0 15 0
29APR26 12.50 P 0.85 0.85 0.85 0.87 -0.03 36 4 19 +4
29APR26 13.00 P 0.00 0.00 0.00 1.21 -0.03 37 0 28 0
29APR26 13.50 P 0.00 0.00 0.00 1.58 -0.03 38 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 2.00 -0.02 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.44 -0.02 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.90 -0.02 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.36 -0.03 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.84 -0.03 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.32 -0.03 47 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.82 -0.03 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 0.00 34 0 103 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 -0.02 34 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.31 -0.03 34 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.49 -0.02 34 0 670 0
28MAY26 12.00 P 0.00 0.00 0.00 0.71 -0.03 34 0 410 0
28MAY26 12.50 P 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.32 -0.03 36 0 15 0
28MAY26 13.50 P 0.00 0.00 0.00 1.68 -0.01 37 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.07 +0.02 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.44 -0.09 35 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.95 -0.03 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.40 +0.01 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.88 0.00 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.34 -0.04 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.82 -0.04 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 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 35 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 34 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 5 0
29JUN26 9.25 P 0.08 0.08 0.08 0.07 -0.01 34 2 5 0
29JUN26 9.50 P 0.10 0.10 0.10 0.10 -0.01 34 1 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 34 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 -0.02 34 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.42 -0.03 34 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.62 -0.02 35 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.85 -0.03 35 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 1.12 -0.04 35 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.44 -0.04 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.79 -0.04 36 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.17 -0.04 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.58 -0.04 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.01 -0.05 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.47 -0.04 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.94 -0.03 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.43 -0.01 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.90 0.00 46 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 33 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 -0.01 34 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.01 34 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 -0.01 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 0.00 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 0.00 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.01 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 -0.01 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 -0.02 34 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 -0.02 34 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.72 -0.02 34 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.94 -0.02 34 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.20 -0.02 34 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.49 -0.02 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.81 -0.02 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.17 -0.02 35 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.54 -0.02 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.92 -0.05 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.35 -0.03 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 -0.07 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.18 -0.09 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.65 -0.07 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.10 -0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.01 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.01 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 -0.02 33 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 0.00 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 -0.01 33 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.68 -0.01 33 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.88 -0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.12 -0.01 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.38 -0.01 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.66 -0.03 34 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.98 -0.03 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.32 -0.03 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.69 -0.01 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.07 -0.02 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.45 -0.05 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.89 -0.04 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.32 -0.02 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.75 +0.03 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.10 -0.02 34 0 0 0
TOTAL PUT 208 18,766 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.27
26FEB26 0.80 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 +0.01 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 +0.01 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.27 +0.01 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.22 +0.01 0 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.17 +0.01 0 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.13 +0.01 108 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.08 +0.01 75 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.04 +0.01 63 0 25 0
26FEB26 1.30 C 0.02 0.02 0.02 0.02 +0.01 70 5 93 +3
26FEB26 1.35 C 0.00 0.00 0.00 0.01 0.00 78 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 0.00 104 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 149 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 169 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 206 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 +0.01 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.33 +0.01 65 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.28 +0.01 56 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.24 +0.01 60 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.11 0.00 44 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.09 +0.01 50 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.07 +0.02 52 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.05 +0.01 51 0 19 0
30MAR26 1.40 C 0.00 0.00 0.00 0.04 +0.01 54 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.03 +0.01 55 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 49 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 60 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.44 +0.02 75 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.39 +0.02 66 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.34 +0.01 58 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.11 +0.01 45 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.09 +0.01 47 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.07 +0.01 46 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.05 0.00 44 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.04 0.00 45 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.03 0.00 45 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 39 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.49 +0.01 68 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.44 +0.01 60 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.39 +0.01 53 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.02 +0.01 43 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 0.73 +0.01 77 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.68 +0.01 69 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.63 +0.01 61 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.58 +0.01 54 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.53 0.00 47 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.49 +0.01 57 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.45 +0.02 60 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.40 +0.01 53 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.27 +0.01 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 +0.01 43 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 +0.02 45 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 +0.01 42 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 0.00 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 +0.01 43 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 +0.01 44 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 +0.01 44 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 +0.01 40 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 40 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.50 +0.02 59 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.45 +0.01 52 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.41 +0.02 52 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 +0.01 45 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.26 +0.01 47 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.22 0.00 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.15 +0.01 44 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 +0.01 43 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 +0.01 45 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 +0.01 45 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 +0.01 44 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 +0.01 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 +0.01 38 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 0.50 +0.02 50 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.46 +0.01 50 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.33 0.00 41 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.21 +0.02 45 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.18 +0.01 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 0.00 43 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.15 +0.01 44 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.13 +0.01 43 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 +0.01 44 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.11 +0.01 44 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.10 +0.01 45 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.07 +0.01 44 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.06 +0.01 43 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
TOTAL CALL 5 2,337 +3
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 0.00 110 0 50 0
26FEB26 1.20 P 0.00 0.00 0.00 0.01 0.00 76 0 38 0
26FEB26 1.25 P 0.02 0.03 0.01 0.03 +0.01 86 60 53 0
26FEB26 1.30 P 0.05 0.05 0.05 0.05 -0.01 71 150 64 -150
26FEB26 1.35 P 0.00 0.00 0.00 0.09 -0.01 78 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.13 -0.02 0 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.23 -0.01 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 113 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
30MAR26 1.15 P 0.02 0.02 0.02 0.02 -0.01 42 4 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.04 -0.01 46 0 31 0
30MAR26 1.25 P 0.00 0.00 0.00 0.06 -0.01 45 0 5 0
30MAR26 1.30 P 0.07 0.07 0.07 0.09 -0.01 47 153 187 +149
30MAR26 1.35 P 0.00 0.00 0.00 0.12 -0.01 46 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 0.00 49 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.53 -0.01 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 0.00 44 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.08 -0.01 43 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.11 -0.01 45 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.14 -0.01 44 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.34 -0.01 44 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.31 0.00 46 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.35 -0.01 45 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 -0.01 43 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 0.00 44 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.09 0.00 43 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.21 0.00 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.37 0.00 49 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.41 -0.01 48 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.55 -0.01 52 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.60 -0.01 55 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.64 -0.02 51 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.69 -0.01 53 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.74 -0.01 55 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 -0.01 60 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.94 -0.01 64 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.09 0.00 42 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.11 -0.01 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.13 -0.01 41 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.16 -0.01 42 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 -0.01 42 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.58 -0.01 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.63 -0.01 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.67 -0.01 42 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.72 -0.01 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.75 -0.03 26 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.86 -0.01 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.96 -0.01 47 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 -0.02 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 -0.01 41 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.16 0.00 42 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 -0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.28 -0.01 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.39 -0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.43 -0.01 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.60 -0.01 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.64 -0.01 42 0 0 0
TOTAL PUT 367 1,430 -1
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$ 3.27
26FEB26 2.00 C 0.00 0.00 0.00 1.27 +0.11 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.17 +0.11 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.07 +0.11 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.97 +0.11 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.87 +0.11 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.77 +0.11 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.67 +0.11 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.57 +0.11 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.47 +0.11 0 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.37 +0.11 0 0 35 0
26FEB26 3.00 C 0.29 0.29 0.29 0.27 +0.11 0 4 21 -4
26FEB26 3.10 C 0.17 0.17 0.17 0.17 +0.08 0 2 105 -2
26FEB26 3.20 C 0.09 0.09 0.07 0.08 +0.05 28 6 109 -3
26FEB26 3.30 C 0.02 0.04 0.02 0.03 +0.02 36 6 87 +5
26FEB26 3.40 C 0.01 0.01 0.01 0.01 0.00 41 3 10 -3
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.57 +0.11 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.52 +0.10 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.47 +0.10 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.43 +0.10 89 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.38 +0.12 85 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.33 +0.12 81 0 0 0
30MAR26 2.00 C 1.30 1.30 1.30 1.27 +0.11 0 1 5 -1
30MAR26 2.10 C 0.00 0.00 0.00 1.18 +0.12 70 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.08 +0.11 63 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.98 +0.12 56 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.88 +0.11 49 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.78 +0.12 43 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.68 +0.11 37 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.58 +0.11 31 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.48 +0.11 26 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.39 +0.10 29 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.30 +0.09 28 0 180 0
30MAR26 3.10 C 0.20 0.20 0.20 0.23 +0.08 30 2 170 0
30MAR26 3.20 C 0.19 0.19 0.17 0.17 +0.06 31 7 402 +1
30MAR26 3.30 C 0.11 0.13 0.11 0.13 +0.06 34 20 193 +4
30MAR26 3.40 C 0.00 0.00 0.00 0.08 +0.03 32 0 72 0
30MAR26 3.50 C 0.06 0.06 0.06 0.06 +0.03 34 6 49 +1
30MAR26 3.60 C 0.00 0.00 0.00 0.04 +0.02 35 0 6 0
30MAR26 3.70 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 37 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.28 +0.11 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.08 +0.11 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.98 +0.11 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.79 +0.11 37 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.69 +0.11 32 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.60 +0.11 33 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.50 +0.10 28 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.42 +0.10 30 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.35 +0.09 32 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.28 +0.08 32 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.22 +0.06 31 0 34 0
29APR26 3.30 C 0.18 0.18 0.17 0.18 +0.06 33 25 30 +24
29APR26 3.40 C 0.00 0.00 0.00 0.14 +0.05 34 0 2 0
29APR26 3.50 C 0.09 0.09 0.09 0.11 +0.04 34 2 8 +2
29APR26 3.60 C 0.08 0.08 0.08 0.08 +0.03 34 4 4 +2
29APR26 3.70 C 0.00 0.00 0.00 0.06 +0.03 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 1.09 +0.11 43 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.99 +0.11 38 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.89 +0.11 33 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.79 +0.11 28 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.70 +0.11 32 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.61 +0.11 32 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.53 +0.11 34 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.44 +0.09 31 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.37 +0.09 32 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.30 +0.07 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.24 +0.06 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.19 +0.05 31 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.15 +0.05 31 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.09 +0.03 31 0 1 0
28MAY26 3.70 C 0.07 0.07 0.07 0.07 +0.03 32 2 2 +2
28MAY26 3.80 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.48 +0.11 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.43 +0.10 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.38 +0.11 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.28 +0.11 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.18 +0.11 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.09 +0.11 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.99 +0.11 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.89 +0.11 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.81 +0.13 39 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.71 +0.12 35 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.62 +0.12 33 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.53 +0.10 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.46 +0.11 33 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.38 +0.09 31 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.32 +0.09 31 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.26 +0.08 31 0 40 0
29JUN26 3.30 C 0.20 0.20 0.20 0.21 +0.06 31 10 12 +10
29JUN26 3.40 C 0.00 0.00 0.00 0.17 +0.06 31 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 +0.04 30 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 +0.04 31 0 16 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 +0.03 30 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 +0.02 30 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 +0.02 31 0 1 0
29JUN26 4.00 C 0.05 0.05 0.05 0.04 +0.02 31 2 2 +2
29JUN26 4.10 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.28 +0.11 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.18 +0.10 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.09 +0.11 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.01 +0.13 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.91 +0.12 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.82 +0.12 35 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 +0.12 33 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 +0.12 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 +0.11 32 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 +0.10 30 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 +0.09 31 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 +0.09 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 +0.07 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 +0.07 30 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 +0.06 30 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 +0.05 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 +0.04 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.28 +0.11 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.19 +0.11 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.09 +0.11 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.01 +0.12 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.91 +0.11 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 +0.10 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 +0.11 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 +0.10 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 +0.10 31 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 +0.09 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.48 +0.09 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 +0.09 30 0 202 0
30DEC26 3.20 C 0.30 0.37 0.30 0.37 +0.07 29 3 324 +1
30DEC26 3.30 C 0.00 0.00 0.00 0.33 +0.07 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 +0.06 29 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 +0.05 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.05 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 +0.03 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
TOTAL CALL 105 3,109 +41
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 159 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 137 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 116 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 95 0 82 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 79 0
26FEB26 3.10 P 0.01 0.01 0.01 0.01 -0.02 52 2 79 -2
26FEB26 3.20 P 0.00 0.00 0.00 0.02 -0.05 40 0 115 0
26FEB26 3.30 P 0.00 0.00 0.00 0.06 -0.09 36 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.14 -0.11 42 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.24 -0.10 62 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.34 -0.11 79 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.44 -0.11 96 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.53 -0.13 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.64 -0.12 125 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.74 -0.11 139 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.84 -0.11 152 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.94 -0.11 164 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 66 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 -0.01 34 0 359 0
30MAR26 2.90 P 0.02 0.02 0.02 0.02 -0.01 34 3 77 -3
30MAR26 3.00 P 0.03 0.03 0.03 0.03 -0.02 31 45 164 0
30MAR26 3.10 P 0.06 0.06 0.05 0.06 -0.03 33 29 126 +23
30MAR26 3.20 P 0.08 0.09 0.08 0.10 -0.03 33 3 25 +3
30MAR26 3.30 P 0.00 0.00 0.00 0.15 -0.05 34 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.21 -0.07 34 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.29 -0.08 36 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.37 -0.09 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.46 -0.10 40 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.55 -0.11 41 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.65 -0.11 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.74 -0.11 44 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.84 -0.11 48 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.94 -0.11 52 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 68 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 35 0 12 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 -0.01 34 0 42 0
29APR26 2.90 P 0.00 0.00 0.00 0.04 -0.01 31 0 12 0
29APR26 3.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 17 0
29APR26 3.10 P 0.10 0.10 0.10 0.10 -0.04 33 3 27 +3
29APR26 3.20 P 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.19 -0.06 32 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.25 -0.07 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.33 -0.07 35 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.40 -0.08 35 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.48 -0.09 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.57 -0.10 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.66 -0.10 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.76 -0.10 42 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.85 -0.11 42 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.94 -0.12 40 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 2.70 P 0.02 0.02 0.02 0.03 -0.02 30 2 4 +2
28MAY26 2.80 P 0.00 0.00 0.00 0.04 -0.03 28 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.07 -0.03 29 0 2 0
28MAY26 3.00 P 0.00 0.00 0.00 0.10 -0.05 29 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.14 -0.05 29 0 7 0
28MAY26 3.20 P 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.24 -0.06 28 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.31 -0.06 29 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.39 -0.07 31 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.46 -0.08 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.54 -0.08 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.62 -0.10 27 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.71 -0.09 27 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.98 -0.11 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 -0.01 30 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 -0.02 28 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.09 -0.02 29 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.17 -0.04 29 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.21 -0.06 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.27 -0.06 29 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.33 -0.08 28 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.40 -0.09 28 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.49 -0.09 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.57 -0.09 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 -0.09 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.73 -0.12 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.82 -0.12 29 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.91 -0.12 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.01 -0.11 31 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 30 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 29 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.01 27 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 -0.01 29 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 -0.02 28 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 -0.03 28 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 20 0
29SEP26 3.10 P 0.21 0.21 0.21 0.22 -0.04 28 5 14 +5
29SEP26 3.20 P 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.32 -0.06 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.38 -0.07 28 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.46 -0.06 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.52 -0.09 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.60 -0.09 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.68 -0.09 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 -0.09 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.85 -0.10 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 -0.10 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.03 -0.10 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 3 0
30DEC26 2.60 P 0.06 0.06 0.06 0.08 -0.01 28 1 7 +1
30DEC26 2.70 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.03 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.04 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 -0.05 27 0 203 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 -0.06 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.43 -0.06 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 -0.07 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.56 -0.07 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 -0.07 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 -0.09 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.79 -0.09 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.88 -0.08 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.96 -0.09 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 -0.09 29 0 0 0
TOTAL PUT 93 3,222 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 37.30
26FEB26 20.00 C 0.00 0.00 0.00 17.30 +0.89 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 16.37 +0.96 315 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.31 +0.67 211 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.31 +0.77 194 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.57 +1.16 326 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.42 +1.02 253 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.32 +0.91 167 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.38 +0.75 194 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.31 +0.91 116 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.41 +1.00 168 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 7.49 +1.08 170 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 6.43 +1.03 136 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 5.47 +1.05 125 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 4.44 +0.96 100 0 114 0
26FEB26 34.00 C 0.00 0.00 0.00 3.32 +0.74 50 4 57 0
26FEB26 35.00 C 3.04 3.04 3.04 2.34 +0.51 43 18 52 -14
26FEB26 36.00 C 1.90 1.90 1.90 1.59 +0.47 57 1 140 -1
26FEB26 37.00 C 1.20 1.20 1.20 0.96 +0.30 59 1 55 -1
26FEB26 38.00 C 0.64 0.79 0.51 0.51 +0.13 59 14 182 -7
26FEB26 39.00 C 0.35 0.57 0.32 0.23 +0.04 58 6 98 -3
26FEB26 40.00 C 0.20 0.28 0.19 0.10 +0.01 60 15 135 -13
26FEB26 41.00 C 0.10 0.10 0.10 0.04 0.00 61 3 122 0
26FEB26 42.00 C 0.06 0.06 0.06 0.01 -0.01 59 1 55 -1
26FEB26 43.00 C 0.03 0.03 0.03 0.01 0.00 68 10 69 +10
26FEB26 44.00 C 0.01 0.04 0.01 0.01 0.00 78 40 102 +4
26FEB26 45.00 C 0.03 0.04 0.03 0.01 0.00 87 19 18 +9
26FEB26 46.00 C 0.01 0.03 0.01 0.01 0.00 96 19 54 +17
26FEB26 47.00 C 0.01 0.01 0.01 0.01 0.00 104 1 2 +1
26FEB26 48.00 C 0.01 0.01 0.01 0.01 0.00 113 1 54 +1
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
30MAR26 8.75 C 0.00 0.00 0.00 28.57 +0.89 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 28.34 +0.91 178 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 28.05 +0.87 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.83 +0.90 151 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 27.59 +0.91 166 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 27.33 +0.90 140 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.84 +0.91 154 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 26.67 +1.18 246 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.84 +0.94 140 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 25.43 +0.99 183 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.92 +0.88 173 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 24.46 +1.02 178 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 23.93 +0.99 164 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 23.34 +0.90 102 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.85 +0.92 116 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 22.30 +0.90 0 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 21.84 +0.89 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 21.31 +0.86 0 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 20.86 +0.93 105 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 20.45 +1.00 132 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.80 +0.82 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.36 +0.82 91 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 18.96 +1.01 120 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.31 +0.85 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.19 +1.16 140 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.47 +1.03 109 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 16.37 +0.96 74 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 15.34 +0.70 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.50 +0.94 90 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 13.57 +1.13 90 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 12.54 +0.92 80 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 11.39 +0.95 51 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 10.40 +0.77 48 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 9.45 +0.81 51 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 8.60 +0.97 58 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 7.49 +0.81 44 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 6.90 +1.06 60 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.96 +0.90 55 0 2 0
30MAR26 33.00 C 0.00 0.00 0.00 5.23 +0.95 56 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 4.36 +0.72 51 0 23 0
30MAR26 35.00 C 0.00 0.00 0.00 3.57 +0.50 48 0 48 0
30MAR26 36.00 C 0.00 0.00 0.00 3.09 +0.56 51 0 374 0
30MAR26 37.00 C 0.00 0.00 0.00 2.57 +0.48 51 0 120 0
30MAR26 38.00 C 2.10 2.10 2.08 2.14 +0.43 52 2 43 +2
30MAR26 39.00 C 1.95 2.07 1.74 1.76 +0.37 52 15 36 +10
30MAR26 40.00 C 1.56 1.56 1.40 1.41 +0.29 52 6 35 +2
30MAR26 41.00 C 0.00 0.00 0.00 1.12 +0.22 52 0 10 0
30MAR26 42.00 C 0.00 0.00 0.00 0.88 +0.18 52 0 113 0
30MAR26 43.00 C 0.00 0.00 0.00 0.69 +0.15 52 0 77 0
30MAR26 44.00 C 0.00 0.00 0.00 0.53 +0.11 51 0 8 0
30MAR26 45.00 C 0.51 0.51 0.51 0.41 +0.09 52 1 69 -1
30MAR26 46.00 C 0.00 0.00 0.00 0.31 +0.07 51 0 17 0
30MAR26 47.00 C 0.37 0.37 0.37 0.23 +0.05 51 1 22 +1
30MAR26 48.00 C 0.31 0.38 0.31 0.17 +0.04 51 5 11 0
30MAR26 49.00 C 0.28 0.28 0.25 0.13 +0.03 51 11 21 +11
29APR26 24.00 C 0.00 0.00 0.00 13.70 +1.12 71 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.69 +1.07 65 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.79 +1.35 65 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.68 +1.05 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.86 +1.22 56 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.89 +0.92 52 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.96 +0.98 49 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 7.26 +0.88 52 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.32 +0.79 47 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.49 +0.60 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.84 +0.57 46 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 4.25 +0.48 46 0 83 0
29APR26 36.00 C 0.00 0.00 0.00 3.82 +0.54 49 0 70 0
29APR26 37.00 C 3.39 3.39 3.32 3.31 +0.49 49 16 23 +1
29APR26 38.00 C 3.26 3.26 2.86 2.90 +0.45 49 17 65 +17
29APR26 39.00 C 0.00 0.00 0.00 2.52 +0.40 50 0 104 0
29APR26 40.00 C 0.00 0.00 0.00 2.15 +0.32 50 0 23 0
29APR26 41.00 C 1.97 1.97 1.97 1.83 +0.29 50 6 105 -6
29APR26 42.00 C 0.00 0.00 0.00 1.54 +0.24 49 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 1.30 +0.22 49 0 2 0
29APR26 44.00 C 1.29 1.29 1.29 1.09 +0.19 49 15 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.91 +0.16 49 0 15 0
29APR26 46.00 C 0.97 0.97 0.97 0.75 +0.13 49 1 16 0
29APR26 47.00 C 0.00 0.00 0.00 0.62 +0.11 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.51 +0.09 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.42 +0.08 49 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.72 +0.96 59 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.79 +1.04 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.70 +1.06 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.09 +1.29 58 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.22 +1.25 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.35 +1.19 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.26 +0.52 46 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.80 +0.80 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.98 +0.72 49 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.32 +0.50 49 0 18 0
28MAY26 35.00 C 0.00 0.00 0.00 4.82 +0.59 50 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.18 +0.45 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.75 +0.48 50 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 3.29 +0.44 50 0 45 0
28MAY26 39.00 C 0.00 0.00 0.00 2.87 +0.40 49 0 31 0
28MAY26 40.00 C 0.00 0.00 0.00 2.49 +0.35 49 0 7 0
28MAY26 41.00 C 2.75 2.75 2.75 2.16 +0.32 49 1 16 +1
28MAY26 42.00 C 0.00 0.00 0.00 1.86 +0.28 49 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 1.61 +0.26 49 0 15 0
28MAY26 44.00 C 0.00 0.00 0.00 1.38 +0.22 49 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 1.18 +0.20 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 1.00 +0.16 49 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.86 +0.16 49 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.72 +0.14 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.62 +0.13 49 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 27.95 +1.23 177 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.53 +0.94 152 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.84 +0.87 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.67 +1.18 156 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.08 +1.10 140 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.73 +1.25 150 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.10 +1.06 132 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.59 +1.10 125 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.18 +1.19 129 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.39 +0.89 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.11 +1.11 114 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.40 +0.90 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.90 +0.89 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.60 +1.09 101 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 21.13 +1.12 100 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.62 +1.10 95 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.92 +0.91 54 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.46 +0.92 69 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.96 +1.01 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.43 +0.97 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.19 +1.16 84 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.74 +1.19 84 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.48 +1.00 55 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.45 +0.81 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.56 +0.87 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.70 +1.07 59 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.72 +0.96 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.82 +0.90 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.02 +1.04 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.18 +1.01 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.22 +0.73 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.35 +0.62 50 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 7.77 +0.74 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.80 +0.45 48 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 6.02 +0.31 46 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 5.70 +0.87 51 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.97 +0.62 48 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 4.34 +0.33 47 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 4.09 +0.50 50 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 3.67 +0.45 50 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 3.27 +0.42 50 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.89 +0.37 50 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.57 +0.35 50 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.27 +0.31 49 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 2.01 +0.28 50 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.77 +0.26 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.55 +0.22 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.38 +0.22 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.17 +0.15 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 1.05 +0.18 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.93 +0.18 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.79 +0.13 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.57 +0.10 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.41 +0.08 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.29 +0.05 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.21 +0.04 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.02 +1.01 71 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.51 +0.97 67 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.99 +0.96 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.70 +1.16 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.19 +1.15 71 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.74 +1.10 70 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.81 +1.24 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.75 +1.10 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.91 +1.22 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.80 +0.94 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.96 +0.97 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.08 +1.00 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.21 +0.91 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 10.49 +0.89 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.69 +1.00 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.08 +0.83 52 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 8.30 +0.72 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.71 +0.73 50 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 7.11 +0.77 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.58 +0.61 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.07 +0.59 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.65 +0.62 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.16 +0.52 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.78 +0.49 49 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.42 +0.46 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.08 +0.44 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.74 +0.39 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.44 +0.36 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.18 +0.37 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.91 +0.33 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.67 +0.36 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.39 +0.28 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 2.19 +0.27 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.00 +0.23 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.85 +0.23 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.70 +0.22 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.36 +0.17 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.10 +0.16 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.88 +0.12 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.70 +0.10 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.75 +0.99 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.94 +1.04 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.05 +0.99 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.22 +0.95 51 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 12.42 +1.03 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.63 +0.81 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.94 +0.84 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.26 +0.93 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.67 +0.79 49 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.98 +0.72 48 0 0 0
30DEC26 32.00 C 8.30 8.33 8.30 8.46 +0.80 49 2 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.90 +0.55 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.46 +0.66 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.00 +0.47 48 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 6.57 +0.70 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.03 +0.55 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.66 +0.52 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.32 +0.48 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.00 +0.45 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.72 +0.45 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.43 +0.41 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.19 +0.41 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.95 +0.39 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.70 +0.48 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.45 +0.44 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.23 +0.41 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.94 +0.30 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.76 +0.31 48 0 0 0
TOTAL CALL 252 4,012 +40
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 267 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 247 0 1 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 211 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 193 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 177 0 5 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 161 0 90 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 146 0 11 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 117 0 103 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 160 0
26FEB26 31.00 P 0.01 0.01 0.01 0.01 0.00 88 2 241 +2
26FEB26 32.00 P 0.02 0.02 0.02 0.01 -0.01 75 1 205 0
26FEB26 33.00 P 0.04 0.04 0.03 0.01 -0.06 62 8 191 -1
26FEB26 34.00 P 0.11 0.11 0.05 0.04 -0.13 61 4 115 +2
26FEB26 35.00 P 0.10 0.14 0.10 0.11 -0.28 59 4 100 0
26FEB26 36.00 P 0.50 0.50 0.22 0.30 -0.46 59 5 99 +1
26FEB26 37.00 P 0.90 0.90 0.44 0.63 -0.68 57 4 32 0
26FEB26 38.00 P 0.88 1.25 0.88 1.21 -0.75 59 7 80 +5
26FEB26 39.00 P 0.00 0.00 0.00 1.98 -0.87 64 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 2.82 -0.84 64 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 3.72 -0.93 56 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 4.70 -1.07 0 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 5.70 -0.96 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.77 -0.96 108 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.80 -0.84 128 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.77 -0.85 131 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.99 -0.83 189 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.71 -1.15 119 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.70 -1.16 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 153 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 147 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 119 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 20.00 P 0.02 0.02 0.02 0.01 0.00 78 1 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.03 52 0 22 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 -0.04 51 0 36 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 -0.06 52 0 110 0
30MAR26 30.00 P 0.24 0.25 0.24 0.21 -0.09 51 2 61 -2
30MAR26 31.00 P 0.34 0.36 0.29 0.33 -0.13 52 15 624 +1
30MAR26 32.00 P 0.42 0.51 0.42 0.49 -0.17 51 3 63 +2
30MAR26 33.00 P 0.58 0.70 0.58 0.68 -0.25 51 20 33 -8
30MAR26 34.00 P 0.79 0.93 0.78 0.94 -0.32 51 10 72 +8
30MAR26 35.00 P 1.20 1.28 1.18 1.27 -0.39 50 20 95 +20
30MAR26 36.00 P 1.56 1.56 1.56 1.68 -0.46 51 15 104 +15
30MAR26 37.00 P 2.16 2.16 2.16 2.16 -0.53 51 12 85 0
30MAR26 38.00 P 2.73 2.73 2.73 2.71 -0.59 51 4 72 0
30MAR26 39.00 P 0.00 0.00 0.00 3.32 -0.65 51 0 35 0
30MAR26 40.00 P 4.02 4.02 4.02 4.01 -0.74 52 1 83 0
30MAR26 41.00 P 0.00 0.00 0.00 4.83 -0.71 54 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 5.63 -0.74 55 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 6.09 -1.15 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.34 -0.81 58 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.25 -0.77 60 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.10 -0.86 59 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.99 -0.98 58 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.79 -1.07 51 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.75 -1.11 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.16 -0.06 49 0 3 0
29APR26 28.00 P 0.00 0.00 0.00 0.25 -0.08 49 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 0.36 -0.12 49 0 24 0
29APR26 30.00 P 0.00 0.00 0.00 0.52 -0.14 49 0 55 0
29APR26 31.00 P 0.69 0.69 0.68 0.71 -0.17 49 40 75 +25
29APR26 32.00 P 0.78 0.78 0.78 0.91 -0.23 48 2 30 0
29APR26 33.00 P 1.04 1.17 1.04 1.18 -0.28 48 3 34 +1
29APR26 34.00 P 0.00 0.00 0.00 1.51 -0.33 48 0 30 0
29APR26 35.00 P 1.93 1.93 1.93 1.88 -0.39 48 1 49 +1
29APR26 36.00 P 0.00 0.00 0.00 2.33 -0.47 48 0 43 0
29APR26 37.00 P 0.00 0.00 0.00 2.84 -0.50 49 0 35 0
29APR26 38.00 P 3.44 3.44 3.44 3.40 -0.58 49 15 16 0
29APR26 39.00 P 4.00 4.00 4.00 4.01 -0.61 49 15 70 +15
29APR26 40.00 P 0.00 0.00 0.00 4.66 -0.69 49 0 27 0
29APR26 41.00 P 0.00 0.00 0.00 5.14 -0.95 46 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.06 -0.82 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.80 -0.89 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.72 -0.83 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.63 -0.79 53 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.50 -0.84 54 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.45 -0.74 56 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.99 -1.09 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.86 -1.25 45 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.24 -0.07 49 0 4 0
28MAY26 26.00 P 0.00 0.00 0.00 0.35 -0.06 49 0 10 0
28MAY26 27.00 P 0.00 0.00 0.00 0.47 -0.11 48 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.64 -0.14 48 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 0.84 -0.15 48 0 30 0
28MAY26 30.00 P 0.00 0.00 0.00 1.07 -0.19 47 0 55 0
28MAY26 31.00 P 0.00 0.00 0.00 1.35 -0.24 47 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 1.68 -0.28 47 0 45 0
28MAY26 33.00 P 0.00 0.00 0.00 2.06 -0.31 47 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 2.48 -0.37 47 0 60 0
28MAY26 35.00 P 0.00 0.00 0.00 2.95 -0.40 47 0 31 0
28MAY26 36.00 P 0.00 0.00 0.00 3.46 -0.44 47 0 47 0
28MAY26 37.00 P 0.00 0.00 0.00 4.02 -0.48 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.62 -0.53 46 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 5.25 -0.60 46 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 5.93 -0.57 45 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.65 -0.61 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.45 -0.66 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.19 -0.74 45 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.00 -0.77 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.83 -0.78 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.70 -0.78 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.56 -0.80 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.44 -0.81 43 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.33 -0.82 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 -0.05 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.43 -0.07 49 0 5 0
29JUN26 26.00 P 0.60 0.60 0.60 0.56 -0.10 48 15 16 +10
29JUN26 27.00 P 0.00 0.00 0.00 0.75 -0.14 49 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 0.97 -0.16 49 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.23 -0.14 49 0 25 0
29JUN26 30.00 P 0.00 0.00 0.00 1.46 -0.23 48 0 66 0
29JUN26 31.00 P 0.00 0.00 0.00 1.80 -0.24 48 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.16 -0.29 48 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 2.57 -0.31 48 0 40 0
29JUN26 34.00 P 2.85 2.85 2.85 3.01 -0.36 48 3 31 +3
29JUN26 35.00 P 0.00 0.00 0.00 3.49 -0.40 47 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 4.01 -0.47 47 0 22 0
29JUN26 37.00 P 0.00 0.00 0.00 4.58 -0.53 47 0 24 0
29JUN26 38.00 P 0.00 0.00 0.00 5.21 -0.57 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.88 -0.60 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.59 -0.63 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.21 -0.78 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.96 -0.81 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.74 -0.67 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.53 -0.70 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.39 -0.70 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.22 -0.92 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.06 -0.95 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.93 -0.77 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.82 -0.73 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.70 -0.78 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.97 -0.76 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.26 -0.76 45 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.60 -1.02 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.90 -1.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.01 49 0 6 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.03 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.04 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 -0.04 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 -0.05 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 -0.06 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.60 -0.05 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.75 -0.09 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.93 -0.14 48 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.17 -0.10 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.39 -0.16 47 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.72 -0.18 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.05 -0.14 48 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.34 -0.21 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.71 -0.26 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.13 -0.26 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.56 -0.32 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.05 -0.33 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.55 -0.39 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.08 -0.45 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.67 -0.48 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.30 -0.51 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.95 -0.54 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.64 -0.56 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.35 -0.55 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.99 -0.67 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.75 -0.68 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.51 -0.61 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.30 -0.62 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.09 -0.67 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.90 -0.66 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.72 -0.78 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.57 -0.78 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.41 -0.69 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.57 -0.70 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.74 -0.81 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.11 -0.78 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.39 -0.78 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 -0.07 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.10 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.22 -0.11 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.46 -0.15 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 -0.16 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.05 -0.17 48 0 0 0
30DEC26 28.00 P 2.30 2.30 2.30 2.37 -0.20 48 1 2 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.73 -0.22 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 3.10 -0.26 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.53 -0.28 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.98 -0.30 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.47 -0.32 48 0 0 0
30DEC26 34.00 P 5.10 5.10 5.10 4.97 -0.36 48 1 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.52 -0.37 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.09 -0.40 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 6.68 -0.43 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.30 -0.46 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.96 -0.47 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.63 -0.50 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.31 -0.47 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.02 -0.49 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.75 -0.50 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.51 -0.52 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.27 -0.53 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.01 -0.59 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.80 -0.60 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.64 -0.56 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.42 -0.61 49 0 0 0
TOTAL PUT 234 4,829 +101
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$ 79.45
26FEB26 49.00 C 0.00 0.00 0.00 30.58 +0.94 263 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.58 +1.05 253 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.96 +0.16 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.46 +0.93 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.08 +1.00 185 0 7 0
26FEB26 60.00 C 0.00 0.00 0.00 19.58 +0.93 163 0 559 0
26FEB26 62.50 C 0.00 0.00 0.00 17.09 +0.97 145 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 14.58 +1.04 123 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 12.08 +0.93 103 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 9.59 +1.01 85 0 2 0
26FEB26 72.50 C 7.09 7.09 7.09 7.09 +0.99 66 12 252 +12
26FEB26 75.00 C 4.65 4.65 4.65 4.59 +0.97 46 4 532 +4
26FEB26 77.50 C 2.09 2.25 2.03 2.07 +0.81 23 55 992 -35
26FEB26 80.00 C 0.36 0.42 0.29 0.31 +0.03 18 1,892 5,420 +77
26FEB26 82.50 C 0.04 0.05 0.03 0.04 -0.05 25 193 2,925 -20
26FEB26 85.00 C 0.03 0.03 0.03 0.02 -0.02 36 19 3,329 -19
26FEB26 87.50 C 0.01 0.01 0.01 0.01 -0.02 44 20 3,988 -20
26FEB26 90.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,402 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 618 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 113 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 122 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 130 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 153 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 161 0 60 0
27FEB26 49.00 C 0.00 0.00 0.00 31.23 +1.40 328 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 29.63 +0.94 231 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 26.98 +0.18 150 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 24.57 +0.97 175 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 22.08 +0.96 159 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 19.64 +0.91 152 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 17.10 +0.86 126 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 14.58 +0.43 105 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 12.10 +0.86 91 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 9.59 +0.59 73 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 7.27 +1.10 71 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 4.60 +0.75 40 0 2 0
27FEB26 77.50 C 0.00 0.00 0.00 2.18 +0.85 26 0 33 0
27FEB26 80.00 C 0.43 0.48 0.43 0.31 +0.03 15 12 123 +12
27FEB26 82.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 63 0
27FEB26 85.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.02 0.00 52 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 31.23 - 196 0 0 -
06MAR26 50.00 C 0.00 0.00 0.00 29.63 - 135 0 0 -
06MAR26 52.50 C 0.00 0.00 0.00 27.08 - 114 0 0 -
06MAR26 55.00 C 0.00 0.00 0.00 24.57 - 100 0 0 -
06MAR26 57.50 C 0.00 0.00 0.00 22.08 - 91 0 0 -
06MAR26 60.00 C 0.00 0.00 0.00 19.64 - 88 0 0 -
06MAR26 62.50 C 0.00 0.00 0.00 17.10 - 72 0 0 -
06MAR26 65.00 C 0.00 0.00 0.00 14.61 - 63 0 0 -
06MAR26 67.50 C 0.00 0.00 0.00 12.10 - 52 0 0 -
06MAR26 70.00 C 0.00 0.00 0.00 9.61 - 43 0 0 -
06MAR26 72.50 C 0.00 0.00 0.00 7.27 - 41 0 0 -
06MAR26 75.00 C 5.50 5.50 5.50 4.62 - 23 1 1 -
06MAR26 77.50 C 0.00 0.00 0.00 2.33 - 18 0 0 -
06MAR26 80.00 C 0.65 0.76 0.65 0.65 - 15 30 28 -
06MAR26 82.50 C 0.17 0.19 0.16 0.16 - 18 174 174 -
06MAR26 85.00 C 0.05 0.05 0.05 0.05 - 21 12 12 -
06MAR26 87.50 C 0.00 0.00 0.00 0.03 - 27 0 0 -
06MAR26 90.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
06MAR26 92.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
06MAR26 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
06MAR26 97.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
06MAR26 100.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
06MAR26 102.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
06MAR26 105.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
06MAR26 107.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
30MAR26 49.00 C 0.00 0.00 0.00 31.36 +1.53 111 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.72 +0.83 76 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.19 +0.39 65 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.76 +0.97 64 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 22.21 +0.40 53 0 0 0
30MAR26 60.00 C 19.98 19.98 19.98 20.20 +1.29 67 3 13 0
30MAR26 62.50 C 0.00 0.00 0.00 17.23 +0.99 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.77 +0.62 38 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 12.14 +0.56 20 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.82 +0.82 27 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 7.38 +0.97 22 0 25 0
30MAR26 75.00 C 4.88 5.00 4.88 5.00 +0.85 18 66 512 -16
30MAR26 77.50 C 2.67 3.07 2.67 2.93 +0.76 16 84 1,158 +47
30MAR26 80.00 C 1.31 1.54 1.31 1.39 +0.33 15 492 5,645 -80
30MAR26 82.50 C 0.67 0.71 0.63 0.65 +0.12 17 795 5,170 +553
30MAR26 85.00 C 0.32 0.35 0.31 0.32 +0.04 18 414 4,622 +328
30MAR26 87.50 C 0.19 0.21 0.19 0.17 +0.01 20 54 4,065 +6
30MAR26 90.00 C 0.13 0.13 0.10 0.09 -0.01 22 71 4,512 +9
30MAR26 92.50 C 0.09 0.09 0.06 0.06 -0.01 24 84 8,283 +33
30MAR26 95.00 C 0.06 0.06 0.06 0.04 0.00 26 33 540 +33
30MAR26 97.50 C 0.00 0.00 0.00 0.03 0.00 28 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 0.00 30 0 985 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 784 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 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 31.36 +1.51 79 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.72 +0.78 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.45 +0.65 56 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.76 +0.26 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.42 +0.61 43 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.20 +1.29 46 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.51 +0.93 36 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.25 +0.97 36 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.72 +1.14 30 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.82 +0.66 13 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.84 +1.00 21 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 5.49 +0.72 17 0 383 0
29APR26 77.50 C 0.00 0.00 0.00 3.53 +0.59 16 0 664 0
29APR26 80.00 C 2.12 2.12 2.10 2.02 +0.46 15 142 1,632 +142
29APR26 82.50 C 1.22 1.22 1.17 1.17 +0.23 16 93 1,783 +34
29APR26 85.00 C 0.73 0.74 0.69 0.67 +0.03 17 82 2,295 -36
29APR26 87.50 C 0.45 0.45 0.44 0.38 -0.08 18 414 2,003 +400
29APR26 90.00 C 0.28 0.28 0.28 0.22 -0.14 19 16 395 +1
29APR26 92.50 C 0.18 0.18 0.18 0.14 -0.15 20 61 1,720 +61
29APR26 95.00 C 0.00 0.00 0.00 0.09 -0.15 21 0 290 0
29APR26 97.50 C 0.00 0.00 0.00 0.06 -0.15 22 0 110 0
29APR26 100.00 C 0.07 0.07 0.06 0.04 -0.15 23 8 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.03 -0.15 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 -0.15 25 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.15 25 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 -0.14 27 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.13 29 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.36 +1.51 63 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.72 +0.05 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.45 +0.65 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.76 +0.26 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.87 +1.06 44 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.20 +1.29 36 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.61 +1.03 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 15.25 +0.81 28 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.72 +0.78 23 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 10.25 +1.09 19 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 7.98 +0.89 18 0 90 0
28MAY26 75.00 C 5.83 5.85 5.83 5.80 +0.73 16 10 571 0
28MAY26 77.50 C 0.00 0.00 0.00 3.94 +0.56 15 0 329 0
28MAY26 80.00 C 0.00 0.00 0.00 2.52 +0.41 15 0 271 0
28MAY26 82.50 C 1.65 1.65 1.60 1.58 +0.24 16 152 1,046 -100
28MAY26 85.00 C 1.03 1.06 1.02 1.02 +0.14 17 72 621 +43
28MAY26 87.50 C 0.72 0.72 0.68 0.66 +0.06 17 41 684 -40
28MAY26 90.00 C 0.49 0.49 0.45 0.42 +0.01 18 68 349 0
28MAY26 92.50 C 0.33 0.33 0.32 0.28 -0.01 19 606 662 +576
28MAY26 95.00 C 0.00 0.00 0.00 0.19 -0.05 20 0 148 0
28MAY26 97.50 C 0.00 0.00 0.00 0.13 -0.08 21 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.10 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 -0.11 23 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.12 24 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 -0.12 25 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 -0.12 25 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 31.36 +0.88 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.07 +0.40 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.18 +1.38 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.11 +0.61 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.07 +1.26 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.20 +1.06 34 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.61 +0.90 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.25 +0.81 27 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.72 +0.73 22 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 10.36 +0.98 20 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 8.04 +0.85 18 0 148 0
29JUN26 75.00 C 0.00 0.00 0.00 5.87 +0.71 16 0 319 0
29JUN26 77.50 C 0.00 0.00 0.00 4.00 +0.62 15 0 430 0
29JUN26 80.00 C 2.70 2.72 2.70 2.52 +0.41 15 14 673 +8
29JUN26 82.50 C 1.80 1.80 1.78 1.62 +0.28 15 4 1,526 -2
29JUN26 85.00 C 1.20 1.21 1.20 1.04 +0.16 16 7 4,219 +7
29JUN26 87.50 C 0.86 0.86 0.86 0.68 +0.08 17 2 1,347 0
29JUN26 90.00 C 0.58 0.58 0.58 0.45 +0.04 18 4 2,576 -4
29JUN26 92.50 C 0.00 0.00 0.00 0.31 +0.02 19 0 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.22 -0.02 20 0 2,085 0
29JUN26 97.50 C 0.00 0.00 0.00 0.16 -0.05 21 0 199 0
29JUN26 100.00 C 0.17 0.17 0.17 0.12 -0.07 22 4 620 -4
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.09 22 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 -0.10 23 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.10 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.10 25 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.10 26 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 31.36 +0.66 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.37 +0.70 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.18 +1.22 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.11 +0.61 35 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 23.07 +1.18 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.20 +0.65 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.61 +0.60 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.25 +0.76 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.82 +0.77 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.39 +0.87 18 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 8.20 +0.60 17 0 0 0
29SEP26 75.00 C 6.24 6.24 6.15 6.14 +0.55 16 90 344 +60
29SEP26 77.50 C 0.00 0.00 0.00 4.66 +0.44 16 0 43 0
29SEP26 80.00 C 3.25 3.25 3.25 3.50 +0.37 17 6 2,278 0
29SEP26 82.50 C 2.39 2.39 2.36 2.73 +0.30 18 3 269 +1
29SEP26 85.00 C 1.82 1.82 1.82 2.16 +0.25 19 3 1,159 0
29SEP26 87.50 C 0.00 0.00 0.00 1.74 +0.21 20 0 1,371 0
29SEP26 90.00 C 1.00 1.03 1.00 1.43 +0.20 21 13 3,051 -4
29SEP26 92.50 C 0.00 0.00 0.00 1.20 +0.19 22 0 256 0
29SEP26 95.00 C 0.00 0.00 0.00 1.00 +0.15 22 0 1,206 0
29SEP26 97.50 C 0.00 0.00 0.00 0.87 +0.16 23 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 0.75 +0.13 24 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.67 +0.13 25 0 421 0
29SEP26 105.00 C 0.25 0.25 0.25 0.60 +0.13 26 4 165 -4
29SEP26 107.50 C 0.00 0.00 0.00 0.54 +0.12 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.49 +0.11 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.46 +0.12 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.43 +0.12 30 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.40 +0.11 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.37 +0.10 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 31.36 +0.66 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.37 +0.70 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.18 +1.22 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.11 +0.61 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.07 +1.18 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.20 +0.65 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.61 +0.60 21 0 0 0
30DEC26 65.00 C 15.30 15.30 15.30 15.25 +0.76 20 2 86 0
30DEC26 67.50 C 0.00 0.00 0.00 12.82 +0.77 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.39 +0.79 15 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 8.31 +0.71 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.38 +0.48 14 0 157 0
30DEC26 77.50 C 0.00 0.00 0.00 5.09 +0.43 15 0 1,427 0
30DEC26 80.00 C 3.72 3.72 3.67 4.07 +0.41 16 26 917 0
30DEC26 82.50 C 0.00 0.00 0.00 3.26 +0.24 16 0 605 0
30DEC26 85.00 C 2.20 2.20 2.12 2.78 +0.25 18 2 809 +1
30DEC26 87.50 C 1.73 1.73 1.73 2.44 +0.31 19 80 2,749 -40
30DEC26 90.00 C 0.00 0.00 0.00 2.16 +0.30 20 0 846 0
30DEC26 92.50 C 0.00 0.00 0.00 1.96 +0.35 21 0 458 0
30DEC26 95.00 C 0.00 0.00 0.00 1.77 +0.33 22 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.66 +0.39 24 0 7 0
30DEC26 100.00 C 0.59 0.59 0.59 1.56 +0.40 25 66 173 +66
30DEC26 102.50 C 0.50 0.50 0.50 1.47 +0.40 26 1 273 +1
30DEC26 105.00 C 0.00 0.00 0.00 1.40 +0.42 27 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 1.37 +0.46 28 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 1.33 +0.46 29 0 143 0
30DEC26 112.50 C 0.00 0.00 0.00 1.30 +0.48 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.28 +0.49 32 0 0 0
30DEC26 117.50 C 0.17 0.18 0.17 1.26 +0.51 33 12 15 +1
TOTAL CALL 6,628 121,544 +2,092
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 169 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 135 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 99 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 595 0
26FEB26 75.00 P 0.01 0.01 0.01 0.01 -0.04 29 8 2,325 -8
26FEB26 77.50 P 0.05 0.06 0.03 0.11 -0.08 24 179 3,349 +60
26FEB26 80.00 P 1.50 1.50 0.65 0.86 -0.85 19 483 5,117 -166
26FEB26 82.50 P 3.31 3.31 2.88 3.09 -0.98 26 20 1,944 0
26FEB26 85.00 P 5.45 5.45 5.45 5.56 -1.16 36 1 971 0
26FEB26 87.50 P 0.00 0.00 0.00 8.05 -0.96 0 0 380 0
26FEB26 90.00 P 10.47 10.47 10.47 10.55 -0.95 0 1 90 0
26FEB26 92.50 P 0.00 0.00 0.00 13.05 -1.34 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.55 -1.45 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.05 -1.04 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.55 -1.04 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.05 -1.57 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.55 -1.04 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.05 -1.04 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.55 -1.57 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.05 -0.95 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.55 -1.57 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.05 -0.95 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 40.55 -0.95 0 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.07 168 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.08 162 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.09 146 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.10 131 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.11 116 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.11 111 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.03 -0.11 101 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.04 -0.11 90 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.05 -0.11 78 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.06 -0.11 64 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.08 -0.10 52 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.12 -0.07 39 0 0 0
27FEB26 77.50 P 0.07 0.07 0.06 0.23 -0.01 27 48 93 +48
27FEB26 80.00 P 0.75 0.83 0.75 0.86 -0.85 16 24 254 +18
27FEB26 82.50 P 0.00 0.00 0.00 3.09 -0.98 23 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 5.58 -1.14 35 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 8.07 -0.94 46 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 10.57 -0.93 56 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 13.07 -1.32 67 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 15.57 -1.43 77 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 18.07 -1.02 87 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 20.57 -1.54 96 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 23.08 -1.54 109 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 25.58 -1.01 117 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 28.09 -1.00 130 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
06MAR26 50.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
06MAR26 52.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
06MAR26 55.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
06MAR26 57.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
06MAR26 60.00 P 0.00 0.00 0.00 0.02 - 67 0 0 -
06MAR26 62.50 P 0.00 0.00 0.00 0.03 - 61 0 0 -
06MAR26 65.00 P 0.00 0.00 0.00 0.04 - 54 0 0 -
06MAR26 67.50 P 0.00 0.00 0.00 0.05 - 47 0 0 -
06MAR26 70.00 P 0.00 0.00 0.00 0.06 - 39 0 0 -
06MAR26 72.50 P 0.00 0.00 0.00 0.08 - 31 0 0 -
06MAR26 75.00 P 0.00 0.00 0.00 0.12 - 24 0 0 -
06MAR26 77.50 P 0.20 0.20 0.20 0.24 - 16 5 5 -
06MAR26 80.00 P 1.02 1.04 1.02 1.08 - 14 12 12 -
06MAR26 82.50 P 0.00 0.00 0.00 3.16 - 18 0 0 -
06MAR26 85.00 P 0.00 0.00 0.00 5.58 - 23 0 0 -
06MAR26 87.50 P 0.00 0.00 0.00 8.07 - 29 0 0 -
06MAR26 90.00 P 0.00 0.00 0.00 10.57 - 36 0 0 -
06MAR26 92.50 P 0.00 0.00 0.00 13.07 - 43 0 0 -
06MAR26 95.00 P 0.00 0.00 0.00 15.57 - 49 0 0 -
06MAR26 97.50 P 0.00 0.00 0.00 18.07 - 55 0 0 -
06MAR26 100.00 P 0.00 0.00 0.00 21.17 - 100 0 0 -
06MAR26 102.50 P 0.00 0.00 0.00 23.08 - 69 0 0 -
06MAR26 105.00 P 0.00 0.00 0.00 25.58 - 74 0 0 -
06MAR26 107.50 P 0.00 0.00 0.00 28.09 - 82 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.07 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.08 55 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.09 49 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.10 44 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.11 39 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.02 -0.11 37 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.03 -0.11 34 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.11 30 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.05 -0.11 26 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.11 22 0 562 0
30MAR26 72.50 P 0.00 0.00 0.00 0.10 -0.08 18 0 878 0
30MAR26 75.00 P 0.23 0.23 0.21 0.28 -0.11 17 95 4,331 +31
30MAR26 77.50 P 0.67 0.67 0.58 0.73 -0.19 16 488 7,446 +457
30MAR26 80.00 P 1.70 1.70 1.52 1.65 -0.65 14 348 4,992 -72
30MAR26 82.50 P 3.42 3.42 3.24 3.43 -0.93 15 178 4,729 -22
30MAR26 85.00 P 0.00 0.00 0.00 5.73 -1.09 19 0 3,832 0
30MAR26 87.50 P 0.00 0.00 0.00 8.10 -0.94 20 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 10.57 -0.94 23 0 921 0
30MAR26 92.50 P 0.00 0.00 0.00 13.23 -1.19 34 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.57 -1.43 31 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.07 -1.02 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.17 -0.94 58 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.33 -1.29 54 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.58 -1.01 46 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.09 -1.00 50 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.55 -1.57 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.05 -1.05 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.55 -1.57 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.05 -0.95 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.55 -1.50 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.07 42 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.08 40 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.09 36 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.10 33 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.11 29 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 -0.11 27 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.03 -0.11 25 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 -0.11 22 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 -0.10 20 0 271 0
29APR26 70.00 P 0.00 0.00 0.00 0.14 -0.03 19 0 681 0
29APR26 72.50 P 0.00 0.00 0.00 0.29 -0.04 18 0 905 0
29APR26 75.00 P 0.42 0.42 0.42 0.60 -0.12 17 2 2,060 +2
29APR26 77.50 P 1.00 1.00 0.95 1.16 -0.26 16 68 5,337 +22
29APR26 80.00 P 2.12 2.12 2.00 2.09 -0.48 14 28 1,191 +23
29APR26 82.50 P 3.73 3.74 3.65 3.73 -0.76 15 167 1,646 +122
29APR26 85.00 P 0.00 0.00 0.00 5.77 -1.05 15 0 277 0
29APR26 87.50 P 0.00 0.00 0.00 8.10 -1.37 16 0 5 0
29APR26 90.00 P 0.00 0.00 0.00 10.57 -1.04 19 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 13.23 -1.26 26 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.57 -1.43 25 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.07 -1.02 28 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.17 -0.94 44 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.33 -1.29 42 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.58 -1.01 37 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.09 -1.00 40 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 31.23 -0.89 58 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.05 -1.08 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.07 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.08 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.09 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.10 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.11 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.11 23 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.11 21 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 -0.11 19 0 230 0
28MAY26 67.50 P 0.09 0.09 0.08 0.06 -0.10 17 6 249 +6
28MAY26 70.00 P 0.14 0.14 0.14 0.15 -0.06 16 2 127 +2
28MAY26 72.50 P 0.00 0.00 0.00 0.34 -0.13 16 0 617 0
28MAY26 75.00 P 0.63 0.63 0.63 0.72 -0.24 15 6 1,348 0
28MAY26 77.50 P 1.31 1.33 1.30 1.39 -0.37 15 128 2,162 +76
28MAY26 80.00 P 2.40 2.47 2.40 2.43 -0.51 14 81 310 +41
28MAY26 82.50 P 4.03 4.03 3.91 4.05 -0.69 15 47 1,019 -33
28MAY26 85.00 P 0.00 0.00 0.00 5.94 -0.90 15 0 329 0
28MAY26 87.50 P 0.00 0.00 0.00 8.23 -1.24 17 0 109 0
28MAY26 90.00 P 0.00 0.00 0.00 10.63 -0.98 18 0 210 0
28MAY26 92.50 P 0.00 0.00 0.00 13.23 -1.26 23 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.83 -1.17 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.59 -0.50 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.17 -0.94 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.74 -0.88 42 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.27 -0.32 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.43 -0.66 43 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 31.23 -0.89 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.08 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.09 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.10 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.11 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 -0.11 18 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.11 16 0 441 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.11 16 0 534 0
29JUN26 67.50 P 0.00 0.00 0.00 0.19 -0.18 15 0 395 0
29JUN26 70.00 P 0.35 0.37 0.35 0.44 -0.24 15 33 4,087 -3
29JUN26 72.50 P 0.00 0.00 0.00 0.88 -0.32 15 0 4,552 0
29JUN26 75.00 P 1.42 1.42 1.39 1.60 -0.39 14 120 2,574 -120
29JUN26 77.50 P 2.55 2.55 2.38 2.66 -0.44 14 2 3,982 -2
29JUN26 80.00 P 3.85 3.85 3.85 4.06 -0.51 14 10 3,569 0
29JUN26 82.50 P 5.63 5.63 5.63 5.93 -0.60 14 1 2,504 0
29JUN26 85.00 P 7.68 7.68 7.68 8.12 -0.54 15 1 1,334 +1
29JUN26 87.50 P 0.00 0.00 0.00 10.66 -0.25 19 0 1,280 0
29JUN26 90.00 P 0.00 0.00 0.00 12.47 -0.75 0 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 14.78 -0.79 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.13 -0.81 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 19.67 -0.66 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 21.88 -1.33 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.27 -0.88 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 26.66 -1.71 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.48 -0.44 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 31.45 -1.07 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.83 -0.18 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.26 -0.87 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.66 -0.87 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.06 -0.99 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.07 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.08 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.09 19 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.10 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.11 15 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.09 15 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.08 15 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.15 15 0 90 0
29SEP26 67.50 P 0.65 0.65 0.65 0.56 -0.24 16 1 108 +1
29SEP26 70.00 P 0.00 0.00 0.00 1.06 -0.32 16 0 470 0
29SEP26 72.50 P 1.88 1.88 1.83 1.80 -0.42 17 69 860 0
29SEP26 75.00 P 2.85 2.85 2.85 2.80 -0.52 17 1 2,293 0
29SEP26 77.50 P 4.09 4.09 4.07 4.09 -0.58 17 4 1,027 +4
29SEP26 80.00 P 5.77 5.78 5.77 5.63 -0.63 18 3 3,945 +3
29SEP26 82.50 P 0.00 0.00 0.00 7.52 -0.68 19 0 1,068 0
29SEP26 85.00 P 0.00 0.00 0.00 9.57 -0.73 20 0 298 0
29SEP26 87.50 P 11.80 11.80 11.80 11.75 -0.77 22 2 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.03 -0.31 23 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 15.70 -0.94 20 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 18.70 -0.33 26 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.14 -0.89 28 0 17 0
29SEP26 100.00 P 0.00 0.00 0.00 23.52 -0.27 29 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 25.91 -1.08 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.33 -0.35 31 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.74 -1.11 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.17 -0.39 34 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.62 -0.42 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.04 -0.92 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.50 -1.31 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.03 -0.78 39 0 40 0
30DEC26 49.00 P 0.06 0.06 0.06 0.01 -0.07 18 28 73 +28
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.08 18 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.09 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.10 14 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.11 12 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 -0.09 13 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.11 -0.11 13 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 -0.22 13 0 726 0
30DEC26 67.50 P 0.90 0.90 0.90 0.58 -0.32 14 1 312 0
30DEC26 70.00 P 0.00 0.00 0.00 1.13 -0.41 14 0 1,915 0
30DEC26 72.50 P 2.25 2.25 2.25 1.93 -0.48 15 10 770 -10
30DEC26 75.00 P 0.00 0.00 0.00 3.01 -0.53 16 0 1,542 0
30DEC26 77.50 P 0.00 0.00 0.00 4.36 -0.55 16 0 2,001 0
30DEC26 80.00 P 0.00 0.00 0.00 5.95 -0.57 17 0 995 0
30DEC26 82.50 P 8.08 8.08 8.08 7.74 -0.74 18 7 643 -7
30DEC26 85.00 P 9.90 9.90 9.90 9.85 -0.73 19 1 675 +1
30DEC26 87.50 P 0.00 0.00 0.00 12.09 -0.69 21 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 14.39 -0.69 22 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 16.77 -0.66 24 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.05 -0.79 25 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.63 -0.40 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.65 -0.83 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.58 -0.41 31 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.33 -1.32 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.85 -1.00 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.78 -0.31 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.08 -0.42 34 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.73 -0.23 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.26 -0.55 39 0 2 0
TOTAL PUT 2,719 115,427 +503
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$ 7.54
26FEB26 5.00 C 0.00 0.00 0.00 2.56 +0.10 249 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.31 +0.10 223 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.06 +0.10 198 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.81 +0.10 175 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.56 +0.10 151 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.31 +0.10 129 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.04 +0.11 0 0 8 0
26FEB26 6.75 C 0.00 0.00 0.00 0.79 +0.11 0 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.54 +0.09 0 1 53 0
26FEB26 7.25 C 0.30 0.32 0.30 0.30 +0.08 31 115 509 -51
26FEB26 7.50 C 0.10 0.12 0.10 0.10 +0.03 28 41 633 +5
26FEB26 7.75 C 0.03 0.03 0.03 0.02 0.00 31 60 787 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,783 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1,933 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 629 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 91 0 442 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 105 0 363 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 118 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 143 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 154 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 196 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 215 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.57 +0.09 71 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.32 +0.09 63 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.07 +0.09 56 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.83 +0.10 54 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.58 +0.10 47 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.33 +0.09 40 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.06 +0.10 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.82 +0.09 22 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.60 +0.06 23 0 117 0
30MAR26 7.25 C 0.41 0.42 0.41 0.42 +0.06 25 32 218 -29
30MAR26 7.50 C 0.28 0.28 0.26 0.26 +0.03 24 11 475 0
30MAR26 7.75 C 0.17 0.17 0.15 0.15 +0.02 24 14 686 +14
30MAR26 8.00 C 0.11 0.11 0.09 0.08 +0.01 24 218 1,110 +218
30MAR26 8.25 C 0.07 0.07 0.07 0.04 0.00 25 44 447 +5
30MAR26 8.50 C 0.04 0.04 0.04 0.02 0.00 25 20 795 +20
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 310 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 648 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 232 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 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 68 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 5.00 C 2.59 2.59 2.59 2.59 +0.09 56 2 2 +2
29APR26 5.25 C 0.00 0.00 0.00 2.34 +0.09 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.10 +0.10 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.84 +0.08 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.60 +0.09 36 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.36 +0.10 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.09 +0.09 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.87 +0.08 24 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.67 +0.06 24 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.49 +0.04 24 0 229 0
29APR26 7.50 C 0.36 0.36 0.35 0.35 +0.04 24 3 752 +1
29APR26 7.75 C 0.25 0.25 0.25 0.24 +0.03 24 42 626 0
29APR26 8.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 1,429 0
29APR26 8.25 C 0.12 0.12 0.12 0.10 +0.02 25 305 1,438 +300
29APR26 8.50 C 0.09 0.09 0.09 0.06 +0.01 25 300 481 +250
29APR26 8.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 25 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 27 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.60 +0.09 47 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.35 +0.08 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.11 +0.09 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.86 +0.08 34 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.62 +0.09 32 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.38 +0.09 29 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.13 +0.09 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.93 +0.09 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.74 +0.08 25 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.55 +0.04 23 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.42 +0.04 24 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.31 +0.03 24 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 900 0
28MAY26 8.25 C 0.00 0.00 0.00 0.16 +0.02 25 0 1 0
28MAY26 8.50 C 0.14 0.14 0.14 0.11 +0.01 25 3 3 +3
28MAY26 8.75 C 0.09 0.09 0.09 0.07 +0.01 25 2 4 +2
28MAY26 9.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 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 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.61 +0.09 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.37 +0.10 44 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 2.12 +0.09 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.87 +0.09 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.63 +0.09 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.39 +0.09 28 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.14 +0.09 24 0 0 0
29JUN26 6.75 C 0.96 0.96 0.96 0.93 +0.08 24 10 10 +10
29JUN26 7.00 C 0.00 0.00 0.00 0.74 +0.08 23 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 +0.04 23 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.44 +0.04 24 0 242 0
29JUN26 7.75 C 0.00 0.00 0.00 0.33 +0.04 24 0 10 0
29JUN26 8.00 C 0.28 0.28 0.28 0.24 +0.03 24 1 445 +1
29JUN26 8.25 C 0.21 0.21 0.21 0.17 +0.02 24 13 254 +13
29JUN26 8.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 +0.01 24 0 209 0
29JUN26 9.00 C 0.12 0.12 0.12 0.06 +0.01 25 13 813 -13
29JUN26 9.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 380 0
29JUN26 9.50 C 0.08 0.08 0.08 0.03 +0.01 25 24 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 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 39 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 46 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 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 2.61 +0.09 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.37 +0.10 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.12 +0.09 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.87 +0.09 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 +0.08 26 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 +0.08 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 +0.05 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.05 +0.08 27 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.87 +0.05 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.73 +0.07 26 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 +0.06 26 0 60 0
29SEP26 7.75 C 0.00 0.00 0.00 0.50 +0.05 26 0 193 0
29SEP26 8.00 C 0.38 0.38 0.38 0.41 +0.04 26 15 159 0
29SEP26 8.25 C 0.32 0.32 0.32 0.34 +0.04 26 3 81 0
29SEP26 8.50 C 0.27 0.27 0.27 0.28 +0.04 27 2 199 -2
29SEP26 8.75 C 0.00 0.00 0.00 0.22 +0.02 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 +0.02 27 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 184 0
29SEP26 9.75 C 0.13 0.13 0.13 0.10 +0.02 28 17 1,273 +17
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 +0.09 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.37 +0.10 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.12 +0.09 27 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.88 +0.09 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.63 +0.06 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.43 +0.10 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 +0.05 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.09 +0.05 24 0 10 0
30DEC26 7.00 C 0.90 0.90 0.90 0.94 +0.05 24 15 15 +15
30DEC26 7.25 C 0.00 0.00 0.00 0.81 +0.07 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 +0.07 24 0 33 0
30DEC26 7.75 C 0.54 0.54 0.54 0.59 +0.06 24 2 14 +2
30DEC26 8.00 C 0.00 0.00 0.00 0.50 +0.05 25 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 +0.05 25 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 +0.04 25 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.30 +0.03 25 0 10 0
30DEC26 9.00 C 0.00 0.00 0.00 0.25 +0.03 25 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 +0.04 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.18 +0.03 26 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 +0.03 26 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 204 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 19 0
30DEC26 11.50 C 0.07 0.07 0.07 0.04 +0.01 26 8 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
TOTAL CALL 1,336 34,979 +783
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 67 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 117 0
26FEB26 7.00 P 0.01 0.01 0.01 0.01 0.00 54 5 1,043 0
26FEB26 7.25 P 0.02 0.02 0.01 0.01 -0.02 33 14 1,021 -14
26FEB26 7.50 P 0.06 0.06 0.05 0.06 -0.07 29 244 871 0
26FEB26 7.75 P 0.20 0.23 0.20 0.23 -0.10 32 6 1,241 +2
26FEB26 8.00 P 0.00 0.00 0.00 0.46 -0.11 0 0 30 0
26FEB26 8.25 P 0.00 0.00 0.00 0.71 -0.11 0 0 0 -19
26FEB26 8.50 P 0.00 0.00 0.00 0.96 -0.11 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.21 -0.11 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.46 -0.11 0 0 0 0
26FEB26 9.25 P 1.70 1.70 1.70 1.71 -0.11 0 3 200 0
26FEB26 9.50 P 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.21 -0.11 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.46 -0.11 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.96 -0.11 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.46 -0.11 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.46 -0.11 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.96 -0.11 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.46 -0.11 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.96 -0.11 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.46 -0.11 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 80 0
30MAR26 6.75 P 0.03 0.03 0.03 0.02 -0.01 25 5 485 -5
30MAR26 7.00 P 0.04 0.04 0.04 0.05 -0.02 25 18 1,278 +18
30MAR26 7.25 P 0.10 0.11 0.10 0.10 -0.05 24 24 992 +23
30MAR26 7.50 P 0.21 0.21 0.19 0.20 -0.06 24 80 576 +67
30MAR26 7.75 P 0.00 0.00 0.00 0.33 -0.10 23 0 1,726 0
30MAR26 8.00 P 0.52 0.52 0.52 0.53 -0.11 25 1 858 +1
30MAR26 8.25 P 0.00 0.00 0.00 0.73 -0.10 24 0 393 0
30MAR26 8.50 P 0.97 0.97 0.97 0.96 -0.11 0 50 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.22 -0.10 31 0 325 0
30MAR26 9.00 P 0.00 0.00 0.00 1.46 -0.11 0 0 96 0
30MAR26 9.25 P 0.00 0.00 0.00 1.71 -0.11 0 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.96 -0.11 0 0 158 0
30MAR26 9.75 P 0.00 0.00 0.00 2.21 -0.11 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.46 -0.11 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.96 -0.11 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.46 -0.11 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.96 -0.11 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.46 -0.11 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.96 -0.11 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.46 -0.11 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.96 -0.11 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.46 -0.11 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.96 -0.11 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.46 -0.11 0 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 38 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 29 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 6.50 P 0.02 0.02 0.02 0.03 0.00 26 19 30 +19
29APR26 6.75 P 0.05 0.05 0.05 0.05 -0.02 24 40 176 -40
29APR26 7.00 P 0.08 0.08 0.08 0.09 -0.03 23 16 321 +16
29APR26 7.25 P 0.16 0.16 0.16 0.17 -0.04 24 2 626 +2
29APR26 7.50 P 0.26 0.26 0.26 0.27 -0.06 24 52 247 +52
29APR26 7.75 P 0.00 0.00 0.00 0.41 -0.07 24 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.59 -0.08 25 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.77 -0.10 24 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 0.99 -0.10 24 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.22 -0.11 24 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.46 -0.11 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.71 -0.11 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.21 -0.11 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.46 -0.11 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.96 -0.11 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 85 0
28MAY26 6.75 P 0.08 0.08 0.08 0.08 -0.03 24 20 114 0
28MAY26 7.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 216 0
28MAY26 7.25 P 0.22 0.22 0.22 0.23 -0.04 25 1 1,301 +1
28MAY26 7.50 P 0.00 0.00 0.00 0.35 -0.05 25 0 654 0
28MAY26 7.75 P 0.00 0.00 0.00 0.49 -0.07 26 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.66 -0.08 26 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 0.82 -0.09 25 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.02 -0.10 24 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.28 -0.09 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.51 -0.09 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.74 -0.09 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.98 -0.09 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.22 -0.10 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.46 -0.11 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.96 -0.11 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 24 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.03 23 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.03 23 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 690 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 -0.05 23 0 826 0
29JUN26 7.50 P 0.42 0.42 0.42 0.45 -0.05 24 1 311 0
29JUN26 7.75 P 0.00 0.00 0.00 0.60 -0.08 24 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 -0.08 22 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.96 -0.09 24 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.16 -0.12 24 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 -0.08 27 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.64 -0.07 28 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.87 -0.07 29 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 -0.10 25 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 -0.10 26 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 -0.08 30 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.05 -0.09 25 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.55 -0.08 31 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.03 -0.09 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.52 -0.09 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.51 -0.09 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.01 -0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.51 -0.08 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.00 -0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.51 -0.11 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 27 0 6 0
29SEP26 5.75 P 0.07 0.07 0.07 0.06 -0.01 26 2 4 -2
29SEP26 6.00 P 0.10 0.10 0.10 0.10 -0.01 26 4 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.02 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.02 26 0 78 0
29SEP26 6.75 P 0.31 0.31 0.31 0.31 -0.02 28 1 150 -1
29SEP26 7.00 P 0.00 0.00 0.00 0.40 -0.04 27 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 -0.04 27 0 284 0
29SEP26 7.50 P 0.67 0.67 0.67 0.66 -0.04 28 1 270 -1
29SEP26 7.75 P 0.00 0.00 0.00 0.80 -0.04 28 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.94 -0.06 27 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.15 -0.06 29 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 -0.07 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 -0.08 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.75 -0.09 30 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.97 -0.09 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.20 -0.10 32 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 -0.09 33 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.67 -0.11 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.16 -0.11 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.66 -0.11 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.17 -0.10 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.67 -0.11 48 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.18 -0.09 52 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.67 -0.05 54 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.16 -0.10 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.65 -0.10 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.15 -0.09 60 0 10 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.01 25 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.02 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.02 25 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 -0.02 26 0 123 0
30DEC26 7.00 P 0.46 0.46 0.46 0.46 -0.03 26 10 314 +10
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.03 26 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.04 26 0 244 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 -0.05 26 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.08 25 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.19 -0.06 27 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.38 -0.07 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.58 -0.07 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.78 -0.08 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 -0.08 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 -0.09 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 -0.10 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 -0.09 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.17 -0.10 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.67 -0.10 36 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.17 -0.10 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.67 -0.11 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.18 -0.10 45 0 0 0
TOTAL PUT 619 29,894 +129
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$ 12.41
26FEB26 8.75 C 0.00 0.00 0.00 3.66 +0.22 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.41 +0.23 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.16 +0.22 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.91 +0.22 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.66 +0.22 0 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.41 +0.23 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.91 +0.23 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.41 +0.23 0 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.91 +0.22 0 0 149 0
26FEB26 12.00 C 0.44 0.47 0.41 0.43 +0.16 30 59 88 -55
26FEB26 12.50 C 0.00 0.00 0.00 0.10 +0.04 30 0 2,378 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4,417 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 389 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 157 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.45 +0.24 115 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.18 +0.22 84 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.93 +0.22 78 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.68 +0.22 71 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.41 +0.20 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.18 +0.22 55 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.93 +0.22 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.68 +0.22 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.43 +0.22 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.18 +0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.93 +0.17 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.68 +0.21 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.43 +0.22 0 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.16 +0.19 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.91 +0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.66 +0.15 0 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.41 +0.19 0 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.92 +0.18 0 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.44 +0.18 13 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 1.00 +0.15 23 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.64 +0.12 25 0 57 0
30MAR26 12.50 C 0.00 0.00 0.00 0.37 +0.08 25 0 1,012 0
30MAR26 13.00 C 0.00 0.00 0.00 0.21 +0.07 27 0 1,122 0
30MAR26 13.50 C 0.00 0.00 0.00 0.10 +0.04 27 0 330 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 390 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 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 45 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 3.75 +0.17 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.44 +0.19 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.21 +0.21 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.95 +0.20 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.73 +0.22 32 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.48 +0.21 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.93 +0.13 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.53 +0.20 24 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.11 +0.14 23 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.78 +0.11 24 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.51 +0.08 25 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.33 +0.06 25 0 127 0
29APR26 13.50 C 0.00 0.00 0.00 0.20 +0.04 26 0 74 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 +0.02 26 0 108 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 0.00 26 0 200 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.75 +0.17 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.48 +0.13 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.31 +0.31 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.98 +0.23 19 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.73 +0.22 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.50 +0.15 23 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.04 +0.17 24 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.60 +0.14 24 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.21 +0.13 24 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.89 +0.09 24 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.64 +0.09 25 0 514 0
28MAY26 13.00 C 0.45 0.46 0.45 0.45 +0.07 26 25 85 +25
28MAY26 13.50 C 0.00 0.00 0.00 0.29 +0.05 25 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.18 +0.03 25 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 +0.02 25 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 +0.01 26 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.71 +0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.45 +0.16 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.21 +0.16 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.97 +0.17 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.75 +0.17 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.54 +0.19 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.31 +0.31 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.02 +0.18 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.77 +0.17 24 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.52 +0.17 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.10 +0.17 26 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.67 +0.14 25 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.31 +0.14 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.99 +0.13 25 0 302 0
29JUN26 12.50 C 0.74 0.74 0.74 0.73 +0.12 25 20 546 +20
29JUN26 13.00 C 0.00 0.00 0.00 0.52 +0.10 25 0 200 0
29JUN26 13.50 C 0.00 0.00 0.00 0.35 +0.07 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 +0.05 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 +0.03 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.22 +0.16 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.97 +0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.75 +0.17 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.54 +0.19 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.31 +0.22 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.03 +0.19 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.79 +0.17 24 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.56 +0.15 24 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.14 +0.15 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.75 +0.14 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 +0.16 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.13 +0.11 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.89 +0.10 26 0 210 0
29SEP26 13.00 C 0.71 0.71 0.66 0.70 +0.09 26 13 56 +13
29SEP26 13.50 C 0.00 0.00 0.00 0.54 +0.06 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.42 +0.05 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 +0.05 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.25 +0.04 27 0 15 0
29SEP26 15.50 C 0.23 0.23 0.23 0.19 +0.03 27 15 60 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.75 +0.12 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.54 +0.19 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.31 +0.17 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.03 +0.18 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.83 +0.14 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.62 +0.16 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.18 +0.12 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.84 +0.14 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.54 +0.14 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.28 +0.12 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.06 +0.11 25 0 47 0
30DEC26 13.00 C 0.00 0.00 0.00 0.87 +0.10 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.71 +0.08 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 +0.06 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 +0.04 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.39 +0.05 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 +0.04 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
TOTAL CALL 132 15,926 +18
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 155 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 0.00 131 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 864 0
26FEB26 12.00 P 0.03 0.03 0.03 0.02 -0.07 31 2 621 0
26FEB26 12.50 P 0.23 0.23 0.21 0.19 -0.19 31 6 583 -2
26FEB26 13.00 P 0.00 0.00 0.00 0.61 -0.23 40 0 233 0
26FEB26 13.50 P 0.00 0.00 0.00 1.12 -0.21 68 0 100 0
26FEB26 14.00 P 0.00 0.00 0.00 1.62 -0.25 89 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.12 -0.21 108 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.63 -0.20 134 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.13 -0.20 152 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.63 -0.20 168 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.13 -0.20 183 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.63 -0.20 198 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.13 -0.20 213 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 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 74 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 601 0
30MAR26 11.50 P 0.00 0.00 0.00 0.09 -0.05 26 0 920 0
30MAR26 12.00 P 0.21 0.22 0.19 0.22 -0.08 26 53 527 +26
30MAR26 12.50 P 0.45 0.46 0.42 0.46 -0.09 27 110 887 +107
30MAR26 13.00 P 0.00 0.00 0.00 0.78 -0.17 28 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 1.19 -0.20 30 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.66 -0.21 34 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.14 -0.25 38 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.67 -0.16 48 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.13 -0.20 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.63 -0.20 53 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.20 -0.13 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.70 -0.13 75 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.20 -0.13 80 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 -0.03 25 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 48 0
29APR26 11.50 P 0.00 0.00 0.00 0.18 -0.06 26 0 105 0
29APR26 12.00 P 0.33 0.33 0.33 0.33 -0.10 25 2 245 0
29APR26 12.50 P 0.00 0.00 0.00 0.57 -0.12 26 0 340 0
29APR26 13.00 P 0.00 0.00 0.00 0.88 -0.17 26 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.26 -0.19 27 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.70 -0.21 29 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.16 -0.23 31 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.67 -0.23 37 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.13 -0.20 37 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.63 -0.20 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.20 -0.13 53 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.70 -0.13 57 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.20 -0.22 60 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 45 0
28MAY26 11.00 P 0.14 0.14 0.14 0.13 -0.05 25 30 85 +30
28MAY26 11.50 P 0.00 0.00 0.00 0.25 -0.08 25 0 37 0
28MAY26 12.00 P 0.00 0.00 0.00 0.43 -0.09 26 0 601 0
28MAY26 12.50 P 0.00 0.00 0.00 0.65 -0.12 25 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 0.97 -0.16 26 0 25 0
28MAY26 13.50 P 0.00 0.00 0.00 1.34 -0.18 27 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.75 -0.17 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.20 -0.22 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.67 -0.23 32 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.15 -0.18 34 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.64 -0.19 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.21 -0.12 46 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.70 -0.13 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.20 -0.22 52 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 26 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 47 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.02 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.15 -0.04 25 0 106 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 -0.06 25 0 65 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 -0.08 25 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.64 -0.10 24 0 300 0
29JUN26 12.50 P 0.00 0.00 0.00 0.91 -0.12 24 0 565 0
29JUN26 13.00 P 0.00 0.00 0.00 1.22 -0.15 23 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.61 -0.14 24 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.01 -0.15 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.44 -0.15 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.89 -0.15 20 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.35 -0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.82 -0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.30 -0.15 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.80 -0.18 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.29 -0.18 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 28 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.02 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.03 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 -0.06 27 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 -0.07 27 0 133 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 -0.09 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.94 -0.10 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 -0.11 28 0 105 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 -0.15 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.91 -0.16 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.30 -0.17 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.71 -0.19 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 -0.17 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.60 -0.17 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.07 -0.15 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.55 -0.16 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.02 -0.16 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.48 -0.17 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 -0.03 26 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.04 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 -0.05 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.45 -0.06 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.62 -0.08 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 -0.09 27 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.08 -0.10 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.36 -0.12 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 -0.12 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.03 -0.14 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.40 -0.17 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.80 -0.18 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.23 -0.16 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.67 -0.12 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.12 -0.13 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.59 -0.12 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.07 -0.11 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.56 -0.10 35 0 0 0
TOTAL PUT 203 10,864 +161
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 64.25
26FEB26 42.00 C 0.00 0.00 0.00 22.37 +1.15 240 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 21.26 +0.95 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 20.26 +0.95 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 19.82 +1.51 288 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.26 +0.95 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.78 +1.47 255 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.33 +1.02 161 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.64 +1.33 211 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 14.47 +1.16 173 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 12.12 +1.30 165 0 70 0
26FEB26 55.00 C 0.00 0.00 0.00 9.26 +0.79 0 0 369 0
26FEB26 57.50 C 0.00 0.00 0.00 6.97 +1.20 91 0 523 0
26FEB26 60.00 C 4.59 4.80 4.10 4.28 +0.90 37 187 869 -124
26FEB26 62.50 C 1.60 2.40 1.60 1.94 +0.54 32 418 1,611 +113
26FEB26 65.00 C 0.71 0.76 0.46 0.50 +0.10 34 334 1,640 -53
26FEB26 67.50 C 0.16 0.16 0.12 0.06 -0.01 35 66 1,139 +10
26FEB26 70.00 C 0.04 0.04 0.04 0.01 0.00 41 16 622 -16
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 426 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 137 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 34.33 +0.94 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 33.33 +1.04 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 32.96 +1.57 151 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 31.74 +1.41 132 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 30.34 +0.94 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 29.47 +0.93 98 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 28.99 +1.59 130 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.98 +1.67 124 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.91 +1.50 116 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 25.45 +1.03 79 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 24.53 +1.29 83 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.94 +1.50 103 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 22.37 +0.93 49 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.51 +1.06 70 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 20.77 +1.02 82 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 19.91 +1.44 84 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 18.86 +1.52 78 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 17.78 +1.28 70 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 16.33 +0.53 0 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 15.64 +1.20 56 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 14.47 +1.11 43 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 12.12 +1.00 43 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 9.53 +1.06 31 0 830 0
30MAR26 57.50 C 0.00 0.00 0.00 7.07 +0.52 25 0 441 0
30MAR26 60.00 C 5.55 5.55 5.07 5.15 +0.65 30 73 753 -13
30MAR26 62.50 C 3.38 3.38 3.38 3.40 +0.49 29 3 1,217 +3
30MAR26 65.00 C 2.17 2.17 2.17 2.17 +0.41 30 5 677 +5
30MAR26 67.50 C 1.36 1.45 1.28 1.31 +0.28 31 115 685 +59
30MAR26 70.00 C 0.78 0.89 0.73 0.70 +0.16 31 173 698 +50
30MAR26 72.50 C 0.48 0.48 0.45 0.35 +0.09 31 25 669 +25
30MAR26 75.00 C 0.00 0.00 0.00 0.16 +0.04 30 0 292 0
30MAR26 77.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 227 0
30MAR26 80.00 C 0.08 0.08 0.08 0.03 +0.01 31 40 40 -15
30MAR26 82.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 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 22.77 +0.88 63 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.51 +1.06 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.77 +1.02 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.06 +1.39 63 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.86 +1.21 54 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.78 +1.07 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.99 +1.19 52 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.86 +1.31 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.61 +0.80 33 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.51 +1.00 39 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.95 +0.89 31 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 7.58 +0.55 26 0 749 0
29APR26 60.00 C 5.80 5.80 5.80 5.78 +0.61 28 25 980 +13
29APR26 62.50 C 0.00 0.00 0.00 4.15 +0.49 28 0 369 0
29APR26 65.00 C 2.85 2.85 2.85 2.89 +0.37 28 17 1,123 0
29APR26 67.50 C 2.03 2.03 2.03 2.00 +0.30 29 1 420 +1
29APR26 70.00 C 1.33 1.48 1.33 1.27 +0.20 29 32 213 0
29APR26 72.50 C 0.00 0.00 0.00 0.78 +0.13 29 0 128 0
29APR26 75.00 C 0.00 0.00 0.00 0.46 +0.08 29 0 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.26 +0.05 29 0 30 0
29APR26 80.00 C 0.00 0.00 0.00 0.14 +0.02 28 0 175 0
29APR26 82.50 C 0.20 0.20 0.20 0.08 +0.02 29 1 23 +1
29APR26 85.00 C 0.00 0.00 0.00 0.04 +0.01 29 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 18.86 +1.21 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.78 +1.07 39 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.13 +1.33 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.13 +1.18 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.61 +0.80 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.73 +1.19 36 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.95 +0.52 25 0 2 0
28MAY26 57.50 C 0.00 0.00 0.00 8.00 +0.77 27 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 6.24 +0.60 28 0 7 0
28MAY26 62.50 C 0.00 0.00 0.00 4.69 +0.50 28 0 1 0
28MAY26 65.00 C 0.00 0.00 0.00 3.46 +0.41 28 0 44 0
28MAY26 67.50 C 0.00 0.00 0.00 2.51 +0.34 29 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 1.72 +0.24 28 0 146 0
28MAY26 72.50 C 0.00 0.00 0.00 1.15 +0.17 28 0 30 0
28MAY26 75.00 C 1.08 1.08 1.08 0.75 +0.12 28 30 120 -30
28MAY26 77.50 C 0.72 0.72 0.72 0.47 +0.08 28 6 46 0
28MAY26 80.00 C 0.00 0.00 0.00 0.29 +0.05 28 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 150 0
28MAY26 85.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.93 +1.02 74 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.99 +1.52 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.98 +1.55 69 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.92 +1.51 64 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.95 +1.46 62 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.53 +1.03 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.94 +1.50 56 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.77 +0.88 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.63 +1.02 38 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.77 +1.02 43 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.06 +1.39 49 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.86 +1.21 41 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 17.78 +1.07 36 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.13 +1.02 43 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.13 +1.18 40 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 15.19 +1.03 39 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 12.73 +1.08 34 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 9.99 +0.48 24 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 8.11 +0.84 27 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 6.43 +0.60 27 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 4.88 +0.49 27 0 344 0
29JUN26 65.00 C 3.80 3.80 3.80 3.80 +0.50 28 15 1,919 +15
29JUN26 67.50 C 0.00 0.00 0.00 2.84 +0.36 29 0 1,577 0
29JUN26 70.00 C 0.00 0.00 0.00 2.09 +0.32 29 0 480 0
29JUN26 72.50 C 0.00 0.00 0.00 1.49 +0.25 29 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 1.04 +0.19 29 0 150 0
29JUN26 77.50 C 0.00 0.00 0.00 0.69 +0.13 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.47 +0.10 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.09 +0.03 29 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 23.94 +1.50 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.77 +0.88 40 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.73 +0.88 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.77 +0.72 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.06 +1.06 40 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.86 +1.21 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.78 +1.07 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.13 +1.02 35 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 16.13 +1.13 33 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 15.30 +1.14 33 0 44 0
29SEP26 52.50 C 0.00 0.00 0.00 12.73 +1.08 27 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.00 +1.29 30 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 8.63 +0.26 25 0 20 0
29SEP26 60.00 C 7.05 7.05 7.05 7.09 +0.62 26 2 138 0
29SEP26 62.50 C 0.00 0.00 0.00 5.78 +0.55 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 4.66 +0.47 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 3.73 +0.42 27 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.96 +0.32 27 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 2.38 +0.26 27 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 1.91 +0.24 28 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.42 +0.18 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.10 +0.16 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.84 +0.13 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.63 +0.09 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.36 +0.07 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.77 +0.88 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.73 +0.88 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.77 +0.72 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.06 +1.06 33 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.86 +1.21 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.79 +1.08 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.13 +1.02 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.13 +1.13 27 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 15.30 +1.09 28 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 12.89 +0.88 24 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 11.00 +0.96 24 0 646 0
30DEC26 57.50 C 0.00 0.00 0.00 9.21 +0.72 24 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 7.76 +0.49 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 6.49 +0.57 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 5.41 +0.53 25 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 4.47 +0.48 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 3.66 +0.39 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 3.01 +0.30 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.51 +0.28 26 0 119 0
30DEC26 77.50 C 2.03 2.03 2.03 2.05 +0.27 26 13 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.58 +0.20 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.26 +0.18 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.00 +0.15 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.77 +0.10 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.62 +0.11 25 0 0 0
TOTAL CALL 1,597 34,546 +44
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 168 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 151 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 142 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 133 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 150 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 348 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 570 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 935 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 10 728 -10
26FEB26 60.00 P 0.00 0.00 0.00 0.02 -0.11 38 10 2,232 0
26FEB26 62.50 P 0.22 0.33 0.18 0.22 -0.48 35 195 1,715 +123
26FEB26 65.00 P 1.71 1.71 0.98 1.28 -0.93 36 261 1,583 -36
26FEB26 67.50 P 3.15 3.55 3.15 3.40 -1.00 46 41 221 +41
26FEB26 70.00 P 0.00 0.00 0.00 5.89 -0.91 67 0 49 0
26FEB26 72.50 P 0.00 0.00 0.00 8.25 -1.05 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.75 -1.05 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.27 -1.03 94 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.75 -1.05 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.25 -1.05 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.75 -1.05 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.25 -1.05 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.75 -1.05 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 216 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 338 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,195 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 965 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 -0.07 31 0 694 0
30MAR26 57.50 P 0.40 0.44 0.40 0.35 -0.16 31 154 569 -16
30MAR26 60.00 P 0.80 0.82 0.80 0.82 -0.27 31 17 477 +17
30MAR26 62.50 P 1.44 1.63 1.42 1.55 -0.43 30 231 555 +191
30MAR26 65.00 P 2.52 2.78 2.52 2.80 -0.59 31 47 402 +29
30MAR26 67.50 P 4.15 4.54 4.14 4.45 -0.75 32 77 732 +17
30MAR26 70.00 P 0.00 0.00 0.00 6.45 -0.94 33 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 8.72 -0.74 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 11.13 -0.85 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.27 -1.03 33 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.75 -1.05 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.25 -1.05 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.75 -1.05 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.25 -1.05 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.75 -1.05 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 41 0
29APR26 52.50 P 0.00 0.00 0.00 0.13 -0.08 28 0 145 0
29APR26 55.00 P 0.00 0.00 0.00 0.33 -0.14 29 0 259 0
29APR26 57.50 P 0.00 0.00 0.00 0.70 -0.24 29 0 633 0
29APR26 60.00 P 1.30 1.30 1.30 1.29 -0.34 29 31 657 -30
29APR26 62.50 P 2.00 2.15 2.00 2.15 -0.46 28 9 348 +8
29APR26 65.00 P 0.00 0.00 0.00 3.41 -0.60 29 0 598 0
29APR26 67.50 P 0.00 0.00 0.00 5.01 -0.68 29 0 295 0
29APR26 70.00 P 0.00 0.00 0.00 6.51 -1.20 26 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.74 -0.93 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.13 -0.85 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.31 -1.02 28 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.75 -1.05 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.25 -1.05 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.75 -1.05 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.25 -1.05 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.75 -1.05 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 22 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.09 -0.05 28 0 8 0
28MAY26 49.00 P 0.00 0.00 0.00 0.14 -0.06 28 0 90 0
28MAY26 50.00 P 0.00 0.00 0.00 0.19 -0.08 28 0 67 0
28MAY26 52.50 P 0.00 0.00 0.00 0.41 -0.15 28 0 73 0
28MAY26 55.00 P 0.82 0.82 0.82 0.81 -0.23 28 4 0 -4
28MAY26 57.50 P 0.00 0.00 0.00 1.41 -0.30 28 0 54 0
28MAY26 60.00 P 0.00 0.00 0.00 2.21 -0.40 28 0 84 0
28MAY26 62.50 P 0.00 0.00 0.00 3.30 -0.52 28 0 111 0
28MAY26 65.00 P 0.00 0.00 0.00 4.71 -0.58 28 0 62 0
28MAY26 67.50 P 0.00 0.00 0.00 6.40 -0.67 28 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.96 -1.21 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.93 -1.40 24 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.49 -1.07 29 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.73 -1.19 29 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.85 -1.16 20 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.25 -1.24 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.68 -1.12 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.76 -1.49 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.21 -1.48 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 13 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 171 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 -0.06 29 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.28 -0.07 29 0 254 0
29JUN26 50.00 P 0.00 0.00 0.00 0.38 -0.08 29 0 263 0
29JUN26 52.50 P 0.00 0.00 0.00 0.70 -0.14 29 0 86 0
29JUN26 55.00 P 0.00 0.00 0.00 1.15 -0.21 28 0 98 0
29JUN26 57.50 P 0.00 0.00 0.00 1.80 -0.28 28 0 102 0
29JUN26 60.00 P 0.00 0.00 0.00 2.68 -0.38 28 0 259 0
29JUN26 62.50 P 0.00 0.00 0.00 3.83 -0.51 28 0 114 0
29JUN26 65.00 P 0.00 0.00 0.00 5.30 -0.58 29 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 6.69 -1.10 27 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 8.95 -0.77 31 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.78 -0.55 30 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.88 -1.13 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.95 -0.97 28 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.23 -0.94 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.57 -0.97 28 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.96 -0.99 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.38 -1.00 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.82 -1.01 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.26 -0.05 27 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.33 -0.07 27 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 -0.07 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.53 -0.10 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.66 -0.11 27 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.80 -0.13 27 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 1.27 -0.20 28 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 1.90 -0.28 28 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 2.72 -0.33 28 0 67 0
29SEP26 60.00 P 3.59 3.59 3.59 3.74 -0.39 28 1 116 +1
29SEP26 62.50 P 0.00 0.00 0.00 4.96 -0.50 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 6.38 -0.59 28 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 7.86 -0.77 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.76 -0.48 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 11.67 -0.78 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.42 -1.14 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.41 -0.87 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.60 -0.90 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.86 -0.93 27 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.18 -0.96 27 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.54 -0.97 27 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.93 -0.99 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.24 -0.05 25 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 -0.05 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.39 -0.07 26 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.49 -0.05 26 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.58 -0.09 25 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.74 -0.10 26 0 855 0
30DEC26 49.00 P 0.00 0.00 0.00 0.88 -0.12 26 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.06 -0.14 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.59 -0.19 26 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.28 -0.25 26 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 3.14 -0.32 26 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 4.18 -0.40 26 0 11 0
30DEC26 62.50 P 0.00 0.00 0.00 5.39 -0.48 26 0 2 0
30DEC26 65.00 P 7.06 7.06 7.06 6.81 -0.53 26 30 30 +30
30DEC26 67.50 P 0.00 0.00 0.00 8.39 -0.58 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 10.11 -0.68 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 11.97 -0.75 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.98 -0.80 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.81 -1.13 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.76 -0.88 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.98 -0.91 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.27 -0.94 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.60 -0.97 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.97 -0.99 25 0 0 0
TOTAL PUT 1,118 26,684 +361
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 47.44
26FEB26 29.00 C 0.00 0.00 0.00 18.45 +0.64 186 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 17.45 +0.64 173 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 16.45 +0.64 160 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 15.45 +0.64 148 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 14.45 +0.63 136 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 13.45 +0.63 124 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 12.45 +0.63 113 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 11.45 +0.63 102 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.45 +0.63 91 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 9.45 +0.63 81 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 8.49 +0.67 110 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 7.67 +0.85 138 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 6.64 +0.82 118 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 5.61 +0.73 98 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 4.45 +0.63 0 0 120 0
26FEB26 44.00 C 0.00 0.00 0.00 3.45 +0.62 0 0 135 0
26FEB26 45.00 C 0.00 0.00 0.00 2.46 +0.59 28 0 215 0
26FEB26 46.00 C 1.29 1.38 1.29 1.47 +0.46 21 22 195 0
26FEB26 47.00 C 0.67 0.74 0.50 0.69 +0.25 25 37 566 -16
26FEB26 48.00 C 0.29 0.29 0.22 0.24 +0.09 26 17 289 -15
26FEB26 49.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 419 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 110 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 119 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.49 +0.63 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.50 +0.64 87 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.50 +0.64 70 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.50 +0.63 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.51 +0.64 77 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.51 +0.64 67 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.51 +0.63 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.51 +0.63 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.92 +1.04 116 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 18.52 +0.63 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.63 +0.74 79 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 16.91 +1.02 96 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.53 +0.64 44 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.53 +0.63 35 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 13.53 +0.71 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.91 +1.01 73 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.54 +0.36 31 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 10.54 +0.63 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.83 +0.94 53 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 8.81 +0.92 47 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 7.80 +0.94 42 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.64 +0.71 29 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.84 +0.75 34 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.63 +0.30 20 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 4.04 +0.51 30 0 156 0
30MAR26 45.00 C 0.00 0.00 0.00 3.25 +0.62 29 0 237 0
30MAR26 46.00 C 0.00 0.00 0.00 2.40 +0.38 25 0 136 0
30MAR26 47.00 C 0.00 0.00 0.00 1.83 +0.32 26 0 140 0
30MAR26 48.00 C 1.34 1.34 1.30 1.37 +0.26 26 46 105 +17
30MAR26 49.00 C 0.00 0.00 0.00 1.03 +0.21 27 0 69 0
30MAR26 50.00 C 0.72 0.72 0.70 0.72 +0.16 27 9 46 +9
30MAR26 52.50 C 0.34 0.34 0.34 0.26 +0.07 27 1 53 +1
30MAR26 55.00 C 0.17 0.17 0.16 0.08 +0.02 27 27 61 +27
30MAR26 57.50 C 0.00 0.00 0.00 0.02 0.00 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 17.63 +0.67 50 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.91 +0.95 67 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.60 +0.63 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.61 +0.64 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.61 +0.63 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.91 +0.92 50 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.63 +0.45 26 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.64 +0.63 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.83 +0.79 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.95 +0.87 37 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.97 +0.83 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.67 +0.48 17 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.09 +0.79 29 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 5.22 +0.72 28 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 4.15 +0.46 22 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.56 +0.52 25 0 88 0
29APR26 46.00 C 0.00 0.00 0.00 2.84 +0.35 24 0 101 0
29APR26 47.00 C 2.24 2.24 2.23 2.30 +0.34 24 34 219 -3
29APR26 48.00 C 0.00 0.00 0.00 1.84 +0.26 24 0 64 0
29APR26 49.00 C 1.40 1.40 1.40 1.46 +0.22 25 8 72 0
29APR26 50.00 C 0.00 0.00 0.00 1.13 +0.19 25 0 9 0
29APR26 52.50 C 0.64 0.64 0.64 0.53 +0.10 25 15 30 +15
29APR26 55.00 C 0.00 0.00 0.00 0.23 +0.05 25 0 97 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 11.71 +0.53 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.73 +0.67 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.05 +0.95 36 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.95 +0.83 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.97 +0.83 27 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.18 +0.97 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.29 +0.81 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.29 +0.57 24 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.41 +0.48 22 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 3.72 +0.40 22 0 80 0
28MAY26 46.00 C 0.00 0.00 0.00 3.14 +0.39 23 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 2.60 +0.33 23 0 35 0
28MAY26 48.00 C 0.00 0.00 0.00 2.14 +0.29 24 0 58 0
28MAY26 49.00 C 0.00 0.00 0.00 1.76 +0.26 24 0 68 0
28MAY26 50.00 C 0.00 0.00 0.00 1.41 +0.23 24 0 63 0
28MAY26 52.50 C 0.00 0.00 0.00 0.75 +0.15 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.36 +0.08 24 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.16 +0.03 24 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 33 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.60 +0.63 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.61 +0.63 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.62 +0.64 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.62 +0.63 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.63 +0.63 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.92 +0.91 64 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.65 +0.64 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.65 +0.63 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.91 +0.87 53 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.68 +0.43 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.68 +0.63 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.68 +0.62 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.91 +0.84 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.74 +0.32 27 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.78 +0.71 27 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.06 +0.96 34 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 8.95 +0.73 28 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.97 +0.72 26 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.21 +0.77 28 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.34 +0.79 27 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.51 +0.79 26 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.75 +0.70 25 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.92 +0.53 24 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 3.24 +0.40 23 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.69 +0.34 23 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 2.25 +0.30 23 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 1.86 +0.25 24 0 0 0
29JUN26 50.00 C 1.54 1.54 1.54 1.54 +0.23 24 1 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.87 +0.16 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.46 +0.09 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 +0.06 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.63 +0.63 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.92 +0.91 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.65 +0.64 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.65 +0.63 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.91 +0.87 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.68 +0.43 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.68 +0.63 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.69 +0.63 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.91 +0.83 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.74 +0.32 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.97 +0.63 29 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 10.06 +0.84 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.95 +0.60 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.97 +0.61 22 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.22 +0.52 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.34 +0.58 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.54 +0.45 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.18 +0.72 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 4.39 +0.49 23 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.83 +0.44 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.26 +0.33 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.82 +0.29 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.43 +0.27 23 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.12 +0.23 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.49 +0.19 23 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 0.97 +0.12 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.62 +0.08 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 +0.06 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.24 +0.05 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.66 +0.64 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.91 +0.87 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.68 +0.43 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.69 +0.64 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.70 +0.63 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.91 +0.80 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.78 +0.36 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.97 +0.63 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.06 +0.70 24 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.96 +0.61 20 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.26 +0.56 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.49 +0.54 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.57 +0.51 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 6.09 +0.49 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.30 +0.45 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 5.01 +0.69 23 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.22 +0.38 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.77 +0.38 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.32 +0.32 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.95 +0.32 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.59 +0.26 21 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.95 +0.21 22 0 15 0
30DEC26 55.00 C 1.45 1.45 1.45 1.40 +0.19 22 9 29 0
30DEC26 57.50 C 0.00 0.00 0.00 0.97 +0.15 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.66 +0.11 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.45 +0.10 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.06 22 0 0 0
TOTAL CALL 226 5,962 +35
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 134 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 69 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 148 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 140 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 175 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 -0.16 27 0 348 0
26FEB26 47.00 P 0.38 0.38 0.31 0.27 -0.38 26 101 321 +28
26FEB26 48.00 P 0.97 0.97 0.92 0.80 -0.57 27 14 113 -14
26FEB26 49.00 P 1.89 1.89 1.88 1.65 -0.64 32 21 15 0
26FEB26 50.00 P 0.00 0.00 0.00 2.56 -0.74 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.06 -0.64 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 7.56 -0.64 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.06 -0.64 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.56 -0.64 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.06 -0.64 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.56 -0.64 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 181 0
30MAR26 36.00 P 0.05 0.05 0.05 0.01 0.00 36 1 39 -1
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 0.00 29 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 120 0
30MAR26 42.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 198 0
30MAR26 43.00 P 0.00 0.00 0.00 0.22 -0.09 27 0 123 0
30MAR26 44.00 P 0.38 0.38 0.35 0.36 -0.16 26 3 59 +1
30MAR26 45.00 P 0.63 0.63 0.60 0.58 -0.22 26 29 93 +5
30MAR26 46.00 P 0.89 0.91 0.88 0.89 -0.30 26 12 105 0
30MAR26 47.00 P 1.29 1.30 1.29 1.32 -0.36 27 11 96 +11
30MAR26 48.00 P 1.96 1.96 1.96 1.86 -0.42 27 4 64 +4
30MAR26 49.00 P 0.00 0.00 0.00 2.51 -0.45 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 3.14 -0.60 27 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 5.21 -0.76 27 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.57 -0.81 26 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.06 -0.64 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.56 -0.64 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.06 -0.64 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.56 -0.64 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.17 -0.05 25 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.27 -0.09 25 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.42 -0.13 25 0 126 0
29APR26 44.00 P 0.00 0.00 0.00 0.61 -0.19 24 0 194 0
29APR26 45.00 P 0.00 0.00 0.00 0.88 -0.24 24 0 55 0
29APR26 46.00 P 1.27 1.27 1.27 1.22 -0.31 24 8 97 0
29APR26 47.00 P 1.77 1.77 1.75 1.67 -0.37 24 12 23 +7
29APR26 48.00 P 2.28 2.28 2.28 2.21 -0.41 25 15 36 +15
29APR26 49.00 P 0.00 0.00 0.00 2.85 -0.43 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.45 -0.56 25 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 5.39 -0.72 25 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.63 -0.75 25 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.06 -0.64 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.56 -0.64 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.06 -0.64 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.56 -0.64 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.20 -0.04 24 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.31 -0.07 24 0 15 0
28MAY26 41.00 P 0.45 0.45 0.45 0.46 -0.10 24 3 4 +3
28MAY26 42.00 P 0.00 0.00 0.00 0.65 -0.15 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.89 -0.19 24 0 29 0
28MAY26 44.00 P 0.00 0.00 0.00 1.20 -0.27 24 0 50 0
28MAY26 45.00 P 1.55 1.55 1.55 1.59 -0.32 24 6 50 0
28MAY26 46.00 P 2.06 2.06 2.06 2.06 -0.37 24 15 43 +15
28MAY26 47.00 P 0.00 0.00 0.00 2.60 -0.41 24 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.22 -0.45 24 0 13 0
28MAY26 49.00 P 0.00 0.00 0.00 3.91 -0.23 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.57 -0.38 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.37 -0.93 20 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.52 -0.97 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.41 -0.43 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.21 -1.03 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.36 -0.32 40 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.08 -1.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 -0.05 24 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.32 -0.04 24 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.44 -0.10 24 0 43 0
29JUN26 41.00 P 0.00 0.00 0.00 0.61 -0.12 23 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.84 -0.14 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.12 -0.18 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 1.46 -0.23 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.87 -0.28 23 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.36 -0.31 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.89 -0.39 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.52 -0.38 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.13 -0.32 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 4.82 -0.56 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.56 -0.87 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.91 -0.74 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.41 -0.54 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.39 -1.08 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.36 -0.35 35 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.43 -0.80 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.35 -0.06 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.49 -0.06 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.64 -0.09 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.83 -0.13 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.06 -0.15 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.35 -0.17 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 1.69 -0.20 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.08 -0.24 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.53 -0.27 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.03 -0.30 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.59 -0.34 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.20 -0.37 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.85 -0.38 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.53 -0.37 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.41 -0.48 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.51 -0.53 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.42 -0.87 23 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.73 -0.74 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.36 -0.58 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.53 -0.81 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.38 -0.05 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.52 -0.03 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.66 -0.06 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.84 -0.10 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.05 -0.11 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.31 -0.14 22 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.61 -0.18 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.97 -0.20 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.38 -0.22 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.82 -0.26 22 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 3.32 -0.31 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.88 -0.32 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.50 -0.32 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.14 -0.17 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.62 -0.55 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.41 -0.48 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.51 -0.66 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.53 -0.76 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.79 -0.68 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.36 -0.58 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.54 -0.80 22 0 0 0
TOTAL PUT 255 5,180 +74
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 34.58
26FEB26 16.50 C 18.02 18.04 18.02 18.08 +0.92 0 80 220 0
26FEB26 17.00 C 0.00 0.00 0.00 17.58 +0.92 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 17.20 +1.04 408 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 16.58 +0.92 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 16.08 +0.92 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 15.58 +0.92 0 0 4 0
26FEB26 19.50 C 15.10 15.10 15.08 15.08 +0.92 0 88 58 -30
26FEB26 20.00 C 0.00 0.00 0.00 14.58 +0.92 0 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 13.58 +0.92 0 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 12.59 +0.93 184 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 11.59 +0.93 167 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 10.59 +0.93 150 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 9.59 +0.92 134 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 8.59 +0.92 118 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 7.59 +1.02 103 0 648 0
26FEB26 28.00 C 0.00 0.00 0.00 6.59 +1.02 89 0 1,176 0
26FEB26 29.00 C 0.00 0.00 0.00 5.58 +1.00 0 0 2,005 0
26FEB26 30.00 C 0.00 0.00 0.00 4.58 +0.96 0 0 2,136 0
26FEB26 31.00 C 3.64 3.82 3.63 3.73 +1.10 96 105 842 +59
26FEB26 32.00 C 2.62 2.62 2.62 2.62 +0.82 52 1 668 -1
26FEB26 33.00 C 1.77 1.83 1.75 1.83 +0.76 65 40 1,199 +3
26FEB26 34.00 C 1.05 1.08 0.91 0.99 +0.45 52 106 3,505 +13
26FEB26 35.00 C 0.53 0.59 0.41 0.45 +0.23 50 209 3,948 -83
26FEB26 36.00 C 0.20 0.26 0.18 0.19 +0.12 52 211 2,571 +21
26FEB26 37.00 C 0.11 0.11 0.07 0.08 +0.06 56 217 1,369 -189
26FEB26 38.00 C 0.03 0.04 0.03 0.03 +0.02 58 304 1,172 -213
26FEB26 39.00 C 0.02 0.02 0.02 0.01 0.00 60 1 1,027 0
26FEB26 40.00 C 0.02 0.02 0.02 0.01 0.00 71 1 1,757 -1
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 290 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 192 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 100 0 248 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 109 0 237 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 118 0 696 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 127 0 384 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 135 0 430 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 143 0 451 0
30MAR26 8.25 C 0.00 0.00 0.00 26.36 +0.85 168 0 965 0
30MAR26 8.50 C 0.00 0.00 0.00 26.11 +0.85 163 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 25.87 +0.86 175 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 25.61 +0.85 153 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 25.36 +0.84 148 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 25.12 +0.85 162 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 24.87 +0.85 158 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 24.62 +0.85 154 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 24.12 +0.85 147 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 23.62 +0.85 139 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 23.12 +0.85 132 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 22.62 +0.85 125 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 22.12 +0.85 118 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 21.62 +0.85 111 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 21.12 +0.84 104 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 20.63 +0.85 113 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 20.13 +0.85 108 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 19.63 +0.85 102 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 19.10 +0.82 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 18.64 +0.85 101 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 18.15 +0.86 102 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 17.65 +0.86 98 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 17.20 +0.90 110 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 16.65 +0.85 89 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 16.15 +0.85 85 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 15.65 +0.85 81 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 15.15 +0.85 77 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 14.65 +0.84 73 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 13.65 +0.84 66 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 12.62 +0.83 0 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 11.68 +1.02 63 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 10.67 +0.86 54 0 5,239 0
30MAR26 25.00 C 0.00 0.00 0.00 9.72 +0.89 58 0 9,237 0
30MAR26 26.00 C 8.70 8.70 8.70 8.74 +0.97 54 5 1,522 -5
30MAR26 27.00 C 0.00 0.00 0.00 7.77 +0.86 51 0 2,544 0
30MAR26 28.00 C 6.85 6.90 6.85 6.78 +0.78 45 2 4,633 -2
30MAR26 29.00 C 6.02 6.02 6.02 5.82 +0.80 42 20 1,112 -20
30MAR26 30.00 C 5.05 5.06 4.91 4.82 +0.63 35 130 3,907 +5
30MAR26 31.00 C 4.30 4.30 4.07 4.17 +0.73 43 100 1,821 +56
30MAR26 32.00 C 3.49 3.49 3.36 3.41 +0.56 43 70 1,847 +70
30MAR26 33.00 C 2.83 2.83 2.83 2.75 +0.56 43 2 721 +1
30MAR26 34.00 C 2.23 2.27 2.11 2.14 +0.45 42 193 863 -79
30MAR26 35.00 C 1.65 1.80 1.65 1.68 +0.38 42 135 10,144 +81
30MAR26 36.00 C 1.33 1.35 1.28 1.28 +0.29 42 58 1,471 0
30MAR26 37.00 C 1.06 1.10 0.98 1.01 +0.28 44 163 1,107 -67
30MAR26 38.00 C 0.81 0.83 0.77 0.76 +0.23 44 46 2,119 +45
30MAR26 39.00 C 0.63 0.65 0.63 0.57 +0.19 45 44 597 +30
30MAR26 40.00 C 0.48 0.50 0.45 0.42 +0.15 45 79 989 +16
30MAR26 41.00 C 0.38 0.39 0.34 0.31 +0.12 45 14 461 +14
30MAR26 42.00 C 0.29 0.30 0.28 0.22 +0.09 45 39 403 0
30MAR26 43.00 C 0.22 0.22 0.22 0.16 +0.07 46 10 212 0
30MAR26 44.00 C 0.16 0.16 0.16 0.12 +0.06 46 52 191 +52
30MAR26 45.00 C 0.15 0.15 0.15 0.08 +0.04 46 10 201 +10
30MAR26 46.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 18 0
30MAR26 47.00 C 0.08 0.08 0.08 0.05 +0.03 48 10 75 +10
30MAR26 48.00 C 0.06 0.07 0.06 0.03 +0.02 47 35 293 +35
29APR26 17.50 C 0.00 0.00 0.00 17.20 +0.85 72 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 16.65 +0.79 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 16.15 +0.85 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 15.65 +0.79 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 15.15 +0.79 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 14.65 +0.78 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.65 +0.77 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.65 +0.75 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.68 +0.75 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.71 +0.74 35 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.75 +0.73 39 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 8.80 +0.71 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.88 +0.68 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.00 +0.80 41 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 6.16 +0.76 41 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 5.37 +0.71 41 0 1,128 0
29APR26 31.00 C 0.00 0.00 0.00 4.63 +0.66 41 0 161 0
29APR26 32.00 C 0.00 0.00 0.00 3.95 +0.61 41 0 621 0
29APR26 33.00 C 3.40 3.45 3.40 3.27 +0.42 40 5 157 0
29APR26 34.00 C 0.00 0.00 0.00 2.81 +0.53 42 0 289 0
29APR26 35.00 C 2.38 2.40 2.29 2.32 +0.41 41 125 1,568 -14
29APR26 36.00 C 1.93 2.01 1.91 1.92 +0.36 42 49 208 +22
29APR26 37.00 C 1.65 1.65 1.58 1.59 +0.31 42 32 210 -17
29APR26 38.00 C 1.30 1.35 1.30 1.33 +0.28 43 56 692 +43
29APR26 39.00 C 1.15 1.15 1.15 1.09 +0.24 43 1 563 0
29APR26 40.00 C 0.97 0.97 0.97 0.90 +0.21 44 1 361 0
29APR26 41.00 C 0.75 0.75 0.75 0.75 +0.20 44 15 392 +15
29APR26 42.00 C 0.64 0.64 0.64 0.62 +0.18 45 30 137 +30
29APR26 43.00 C 0.00 0.00 0.00 0.52 +0.17 46 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.43 +0.15 46 0 43 0
29APR26 45.00 C 0.37 0.37 0.37 0.36 +0.14 47 5 184 +5
29APR26 46.00 C 0.00 0.00 0.00 0.29 +0.11 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.24 +0.10 47 0 0 0
29APR26 48.00 C 0.24 0.24 0.24 0.20 +0.09 48 100 146 +100
28MAY26 21.00 C 0.00 0.00 0.00 13.68 +0.75 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.71 +0.75 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.75 +0.74 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.79 +0.73 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.85 +0.71 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.94 +0.69 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.05 +0.68 38 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.21 +0.65 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.40 +0.66 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.72 +0.68 40 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.03 +0.64 41 0 20 0
28MAY26 32.00 C 0.00 0.00 0.00 4.39 +0.56 41 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 3.78 +0.49 40 0 164 0
28MAY26 34.00 C 3.19 3.19 3.19 3.26 +0.52 40 10 366 0
28MAY26 35.00 C 0.00 0.00 0.00 2.78 +0.43 40 0 293 0
28MAY26 36.00 C 0.00 0.00 0.00 2.38 +0.38 41 0 125 0
28MAY26 37.00 C 0.00 0.00 0.00 2.03 +0.33 41 0 132 0
28MAY26 38.00 C 0.00 0.00 0.00 1.74 +0.28 41 0 217 0
28MAY26 39.00 C 1.57 1.57 1.57 1.50 +0.26 42 15 162 0
28MAY26 40.00 C 0.00 0.00 0.00 1.28 +0.23 42 0 74 0
28MAY26 41.00 C 1.17 1.17 1.10 1.10 +0.22 43 30 104 +15
28MAY26 42.00 C 0.00 0.00 0.00 0.96 +0.22 44 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.83 +0.21 44 0 74 0
28MAY26 44.00 C 0.73 0.73 0.73 0.72 +0.20 45 30 40 +30
28MAY26 45.00 C 0.00 0.00 0.00 0.59 +0.16 45 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.54 +0.18 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.46 +0.16 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.40 +0.15 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 24.62 +0.77 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.12 +0.77 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 23.62 +0.76 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.12 +0.76 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 22.62 +0.75 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.13 +0.76 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 21.63 +0.75 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.14 +0.76 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 20.64 +0.76 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 20.14 +0.75 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 19.65 +0.76 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.15 +0.75 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 18.65 +0.75 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.16 +0.76 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 17.66 +0.76 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 17.20 +0.79 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 16.67 +0.76 0 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 16.18 +0.76 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 15.69 +0.76 0 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 15.20 +0.84 0 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 14.71 +0.80 0 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 13.74 +0.75 0 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 12.78 +0.74 0 0 53 0
29JUN26 23.00 C 0.00 0.00 0.00 11.83 +0.73 32 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 10.89 +0.71 34 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 10.02 +0.73 38 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 9.14 +0.73 38 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 8.29 +0.71 38 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 7.47 +0.70 38 0 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 6.71 +0.68 38 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 6.11 +0.74 41 0 4,884 0
29JUN26 31.00 C 5.40 5.40 5.40 5.45 +0.68 41 1 144 0
29JUN26 32.00 C 0.00 0.00 0.00 4.82 +0.58 40 0 228 0
29JUN26 33.00 C 0.00 0.00 0.00 4.25 +0.61 40 0 757 0
29JUN26 34.00 C 3.76 3.76 3.64 3.69 +0.44 40 49 803 +49
29JUN26 35.00 C 0.00 0.00 0.00 3.22 +0.42 40 0 2,015 0
29JUN26 36.00 C 0.00 0.00 0.00 2.81 +0.36 40 0 1,380 0
29JUN26 37.00 C 0.00 0.00 0.00 2.47 +0.33 40 0 682 0
29JUN26 38.00 C 0.00 0.00 0.00 2.18 +0.32 41 0 84 0
29JUN26 39.00 C 0.00 0.00 0.00 1.91 +0.28 41 0 81 0
29JUN26 40.00 C 1.68 1.68 1.68 1.68 +0.25 42 8 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 1.48 +0.25 42 0 183 0
29JUN26 42.00 C 1.30 1.30 1.30 1.31 +0.26 43 24 215 0
29JUN26 43.00 C 1.15 1.15 1.15 1.15 +0.25 43 22 47 +22
29JUN26 44.00 C 0.00 0.00 0.00 1.02 +0.25 44 0 115 0
29JUN26 45.00 C 0.91 0.91 0.91 0.91 +0.25 44 19 122 +6
29JUN26 46.00 C 0.00 0.00 0.00 0.80 +0.24 44 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.70 +0.22 45 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.61 +0.20 45 0 54 0
29SEP26 14.50 C 0.00 0.00 0.00 20.19 +0.76 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 19.69 +0.76 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 19.20 +0.77 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.70 +0.76 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 18.21 +0.76 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 17.72 +0.76 0 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 17.23 +0.75 0 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 16.74 +0.76 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 16.26 +0.76 0 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 15.77 +0.75 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.29 +0.75 36 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 14.81 +0.74 37 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 13.87 +0.74 39 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 12.94 +0.73 39 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 12.08 +0.75 41 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 11.21 +0.73 41 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 10.37 +0.73 41 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 9.56 +0.71 41 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 8.79 +0.70 41 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 8.05 +0.69 41 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 7.36 +0.60 40 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 6.70 +0.69 40 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 6.09 +0.66 40 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 5.57 +0.64 41 0 179 0
29SEP26 33.00 C 0.00 0.00 0.00 5.06 +0.58 40 0 847 0
29SEP26 34.00 C 0.00 0.00 0.00 4.57 +0.51 41 0 775 0
29SEP26 35.00 C 4.15 4.15 4.15 4.11 +0.43 40 1,010 1,334 +1,000
29SEP26 36.00 C 0.00 0.00 0.00 3.73 +0.40 40 0 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 3.39 +0.37 41 0 206 0
29SEP26 38.00 C 0.00 0.00 0.00 3.11 +0.38 41 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 2.80 +0.33 41 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 2.57 +0.33 42 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 2.36 +0.33 42 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 2.12 +0.31 42 0 48 0
29SEP26 43.00 C 1.96 1.96 1.96 1.91 +0.32 42 1 15 -1
29SEP26 44.00 C 0.00 0.00 0.00 1.79 +0.33 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.59 +0.27 43 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.46 +0.28 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.38 +0.30 44 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 1.22 +0.24 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.72 +0.76 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 17.23 +0.75 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.74 +0.74 0 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 16.26 +0.75 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.78 +0.75 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.31 +0.74 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.84 +0.74 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.92 +0.72 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.04 +0.71 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.19 +0.71 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 11.37 +0.70 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.58 +0.71 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.87 +0.94 38 0 275 0
30DEC26 27.00 C 0.00 0.00 0.00 9.16 +0.72 38 0 37 0
30DEC26 28.00 C 8.50 8.50 8.50 8.68 +0.88 40 3 15 +3
30DEC26 29.00 C 0.00 0.00 0.00 7.80 +0.61 38 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 7.25 +0.63 38 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 6.69 +0.59 38 0 17 0
30DEC26 32.00 C 0.00 0.00 0.00 6.15 +0.54 38 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 5.71 +0.56 39 0 1,101 0
30DEC26 34.00 C 0.00 0.00 0.00 5.26 +0.54 39 0 2,107 0
30DEC26 35.00 C 0.00 0.00 0.00 4.87 +0.52 39 0 1,056 0
30DEC26 36.00 C 0.00 0.00 0.00 4.50 +0.41 39 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 4.17 +0.37 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.86 +0.43 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.59 +0.40 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 3.34 +0.38 41 0 64 0
30DEC26 41.00 C 3.05 3.05 3.05 3.10 +0.36 41 3 26 +3
30DEC26 42.00 C 0.00 0.00 0.00 2.88 +0.34 41 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 2.63 +0.34 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 2.52 +0.41 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.35 +0.41 42 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.18 +0.37 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.02 +0.34 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.89 +0.29 43 0 0 0
TOTAL CALL 4,224 139,394 +1,142
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 316 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 304 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 292 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 281 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 270 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 259 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 248 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 238 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 218 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 200 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 182 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 165 0 1,436 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1,336 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1,569 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1,505 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,921 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,713 0
26FEB26 30.00 P 0.02 0.02 0.02 0.01 -0.01 71 2 2,482 -2
26FEB26 31.00 P 0.04 0.04 0.04 0.03 -0.03 67 9 3,000 -9
26FEB26 32.00 P 0.10 0.10 0.06 0.08 -0.11 63 101 2,572 -66
26FEB26 33.00 P 0.18 0.19 0.14 0.19 -0.28 59 116 2,598 +21
26FEB26 34.00 P 0.47 0.47 0.35 0.42 -0.56 54 846 2,642 +124
26FEB26 35.00 P 0.92 0.94 0.80 0.87 -0.72 50 34 1,010 +15
26FEB26 36.00 P 1.63 1.63 1.63 1.62 -0.92 54 15 576 +15
26FEB26 37.00 P 0.00 0.00 0.00 2.51 -0.94 59 0 74 0
26FEB26 38.00 P 0.00 0.00 0.00 3.45 -0.99 60 0 41 0
26FEB26 39.00 P 0.00 0.00 0.00 4.43 -1.01 63 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 5.47 -0.97 93 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 6.42 -1.02 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.45 -0.99 109 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.42 -1.02 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.44 -1.00 124 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.42 -1.02 0 0 445 0
26FEB26 46.00 P 0.00 0.00 0.00 11.45 -0.99 150 0 90 0
26FEB26 47.00 P 0.00 0.00 0.00 12.47 -0.97 171 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 13.47 -0.97 181 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 173 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 160 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 157 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 154 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 125 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 112 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 108 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 674 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 9,084 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 863 0
30MAR26 21.00 P 0.01 0.01 0.01 0.01 0.00 64 30 2,091 +30
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3,212 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 10,166 0
30MAR26 25.00 P 0.07 0.07 0.07 0.01 -0.03 43 1 1,842 0
30MAR26 26.00 P 0.06 0.08 0.06 0.02 -0.06 42 59 4,089 +10
30MAR26 27.00 P 0.10 0.10 0.10 0.04 -0.10 41 15 930 0
30MAR26 28.00 P 0.15 0.15 0.15 0.09 -0.14 42 5 5,970 0
30MAR26 29.00 P 0.22 0.24 0.22 0.16 -0.20 42 72 2,035 -11
30MAR26 30.00 P 0.35 0.37 0.35 0.29 -0.25 42 69 3,005 -39
30MAR26 31.00 P 0.52 0.54 0.51 0.48 -0.29 42 180 1,196 +74
30MAR26 32.00 P 0.73 0.82 0.73 0.75 -0.35 43 77 2,405 +70
30MAR26 33.00 P 1.20 1.20 1.05 1.10 -0.40 43 152 3,426 +11
30MAR26 34.00 P 1.46 1.59 1.44 1.52 -0.50 43 350 337 -45
30MAR26 35.00 P 2.05 2.05 1.99 2.06 -0.56 43 46 424 +29
30MAR26 36.00 P 2.68 2.68 2.68 2.65 -0.58 43 28 176 +13
30MAR26 37.00 P 0.00 0.00 0.00 3.35 -0.62 44 0 300 0
30MAR26 38.00 P 0.00 0.00 0.00 4.12 -0.66 45 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 4.82 -1.04 42 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 5.74 -0.93 44 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 6.77 -0.75 50 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.70 -0.81 52 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.64 -0.80 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.50 -0.95 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 10.54 -0.90 55 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 11.48 -0.96 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.47 -0.97 56 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.47 -0.97 59 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 37 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 154 0
29APR26 23.00 P 0.06 0.06 0.06 0.02 -0.04 43 5 39 +5
29APR26 24.00 P 0.10 0.10 0.10 0.03 -0.06 41 5 75 +5
29APR26 25.00 P 0.00 0.00 0.00 0.06 -0.09 41 0 167 0
29APR26 26.00 P 0.19 0.19 0.19 0.11 -0.12 41 2 100 0
29APR26 27.00 P 0.00 0.00 0.00 0.18 -0.17 41 0 764 0
29APR26 28.00 P 0.00 0.00 0.00 0.29 -0.21 41 0 833 0
29APR26 29.00 P 0.48 0.53 0.48 0.45 -0.22 42 33 1,088 -10
29APR26 30.00 P 0.71 0.71 0.71 0.65 -0.27 42 10 3,478 +10
29APR26 31.00 P 0.95 0.95 0.95 0.93 -0.30 42 1 302 +1
29APR26 32.00 P 1.25 1.25 1.25 1.24 -0.36 42 1 1,450 0
29APR26 33.00 P 1.62 1.65 1.62 1.63 -0.42 42 112 578 +42
29APR26 34.00 P 2.11 2.11 2.11 2.10 -0.48 42 15 293 0
29APR26 35.00 P 2.64 2.64 2.63 2.63 -0.52 42 30 360 -15
29APR26 36.00 P 0.00 0.00 0.00 3.21 -0.60 42 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 3.97 -0.56 44 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 4.60 -0.71 43 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 5.37 -0.63 44 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 6.28 -0.68 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.12 -0.70 47 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.00 -0.68 48 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.89 -0.69 49 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.80 -0.72 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.73 -0.71 50 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.67 -0.83 51 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.62 -0.85 52 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.58 -0.87 52 0 0 0
28MAY26 21.00 P 0.07 0.07 0.07 0.02 -0.02 43 50 55 +50
28MAY26 22.00 P 0.00 0.00 0.00 0.03 -0.04 41 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 -0.07 41 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 -0.10 40 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.14 -0.13 40 0 5 0
28MAY26 26.00 P 0.29 0.29 0.29 0.22 -0.17 40 2 34 +2
28MAY26 27.00 P 0.00 0.00 0.00 0.34 -0.20 41 0 30 0
28MAY26 28.00 P 0.57 0.57 0.57 0.49 -0.23 41 4 23 0
28MAY26 29.00 P 0.76 0.76 0.76 0.70 -0.25 41 3 39 +3
28MAY26 30.00 P 0.96 1.00 0.96 0.96 -0.28 41 6 196 +6
28MAY26 31.00 P 1.26 1.28 1.26 1.27 -0.31 41 3 393 +1
28MAY26 32.00 P 1.58 1.58 1.58 1.61 -0.36 41 1 436 0
28MAY26 33.00 P 0.00 0.00 0.00 2.02 -0.43 41 0 313 0
28MAY26 34.00 P 2.47 2.47 2.47 2.51 -0.48 41 15 265 +15
28MAY26 35.00 P 3.00 3.00 3.00 3.05 -0.53 41 50 437 0
28MAY26 36.00 P 0.00 0.00 0.00 3.67 -0.55 42 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 4.30 -0.62 42 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 5.00 -0.58 43 0 23 0
28MAY26 39.00 P 0.00 0.00 0.00 5.74 -0.59 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.63 -0.50 45 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.45 -0.49 46 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.30 -0.50 47 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.16 -0.51 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.05 -0.52 48 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.95 -0.74 48 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.86 -0.75 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.78 -0.77 49 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.72 -0.75 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29JUN26 15.50 P 0.03 0.03 0.03 0.01 0.00 53 64 125 -43
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 406 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 42 0 618 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 42 0 1,254 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 1,022 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 1,153 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 521 0
29JUN26 24.00 P 0.00 0.00 0.00 0.18 -0.05 41 0 474 0
29JUN26 25.00 P 0.37 0.37 0.37 0.27 -0.07 41 50 5,648 -50
29JUN26 26.00 P 0.00 0.00 0.00 0.39 -0.11 41 0 2,486 0
29JUN26 27.00 P 0.00 0.00 0.00 0.55 -0.15 41 0 271 0
29JUN26 28.00 P 0.00 0.00 0.00 0.75 -0.19 41 0 231 0
29JUN26 29.00 P 1.03 1.03 1.03 1.00 -0.22 41 15 282 0
29JUN26 30.00 P 1.31 1.31 1.31 1.28 -0.29 41 15 191 +15
29JUN26 31.00 P 0.00 0.00 0.00 1.62 -0.32 41 0 416 0
29JUN26 32.00 P 0.00 0.00 0.00 2.00 -0.37 41 0 888 0
29JUN26 33.00 P 2.43 2.43 2.43 2.44 -0.43 41 10 252 +10
29JUN26 34.00 P 2.90 2.97 2.90 2.95 -0.45 42 56 418 +41
29JUN26 35.00 P 0.00 0.00 0.00 3.49 -0.49 42 0 390 0
29JUN26 36.00 P 0.00 0.00 0.00 4.10 -0.51 42 0 1,260 0
29JUN26 37.00 P 0.00 0.00 0.00 4.72 -0.59 42 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 5.41 -0.64 43 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 6.15 -0.67 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.92 -0.56 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.82 -0.48 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.64 -0.48 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.49 -0.49 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.36 -0.50 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.24 -0.50 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.13 -0.52 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.04 -0.53 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.96 -0.53 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 4,140 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.04 41 0 540 0
29SEP26 22.00 P 0.42 0.42 0.42 0.33 -0.05 42 1 643 -1
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.08 41 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.60 -0.08 42 0 3,949 0
29SEP26 25.00 P 0.80 0.80 0.80 0.78 -0.09 41 60 412 -41
29SEP26 26.00 P 0.00 0.00 0.00 0.96 -0.15 41 0 774 0
29SEP26 27.00 P 1.16 1.16 1.16 1.21 -0.17 41 4 2,642 +4
29SEP26 28.00 P 0.00 0.00 0.00 1.49 -0.19 41 0 766 0
29SEP26 29.00 P 0.00 0.00 0.00 1.80 -0.22 41 0 266 0
29SEP26 30.00 P 2.12 2.12 2.12 2.15 -0.25 41 2 885 +2
29SEP26 31.00 P 0.00 0.00 0.00 2.54 -0.29 40 0 740 0
29SEP26 32.00 P 2.98 2.98 2.98 3.00 -0.31 41 110 794 +110
29SEP26 33.00 P 0.00 0.00 0.00 3.48 -0.36 40 0 581 0
29SEP26 34.00 P 0.00 0.00 0.00 4.02 -0.39 41 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 4.58 -0.44 41 1,200 1,412 +1,200
29SEP26 36.00 P 0.00 0.00 0.00 5.22 -0.45 41 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 5.84 -0.52 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 6.52 -0.45 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 7.26 -0.46 42 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 8.03 -0.44 42 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 8.80 -0.43 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.59 -0.45 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.40 -0.47 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.23 -0.47 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.07 -0.50 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.93 -0.49 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.80 -0.52 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.69 -0.52 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.05 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.06 37 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.08 37 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 -0.08 37 0 62 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.11 37 0 84 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 -0.13 38 0 211 0
30DEC26 23.00 P 0.74 0.74 0.74 0.57 -0.15 38 4 129 -1
30DEC26 24.00 P 0.00 0.00 0.00 0.75 -0.16 38 0 240 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 -0.20 38 0 511 0
30DEC26 26.00 P 0.00 0.00 0.00 1.24 -0.22 38 0 313 0
30DEC26 27.00 P 1.60 1.60 1.60 1.54 -0.22 39 3 576 -3
30DEC26 28.00 P 0.00 0.00 0.00 1.89 -0.18 39 0 80 0
30DEC26 29.00 P 0.00 0.00 0.00 2.27 -0.21 39 0 53 0
30DEC26 30.00 P 0.00 0.00 0.00 2.69 -0.21 40 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 3.15 -0.21 40 0 29 0
30DEC26 32.00 P 3.52 3.52 3.50 3.65 -0.22 40 4 33 -4
30DEC26 33.00 P 0.00 0.00 0.00 4.18 -0.27 40 0 1,069 0
30DEC26 34.00 P 0.00 0.00 0.00 4.64 -0.41 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 5.32 -0.27 41 0 1,020 0
30DEC26 36.00 P 0.00 0.00 0.00 5.95 -0.35 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.53 -0.46 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.22 -0.37 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.92 -0.33 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.65 -0.42 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.41 -0.36 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.19 -0.37 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.98 -0.39 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.80 -0.40 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.61 -0.42 43 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 13.45 -0.43 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.30 -0.44 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.16 -0.45 44 0 0 0
TOTAL PUT 4,153 170,322 +1,594
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$ 77.40
26FEB26 47.00 C 0.00 0.00 0.00 30.41 +0.68 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 29.41 +0.94 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 28.41 +0.94 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.41 +0.94 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.91 +0.73 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.97 +1.49 266 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 19.91 +0.93 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.41 +0.93 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 14.91 +0.82 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 12.42 +0.94 71 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 9.92 +0.94 56 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 7.64 +1.16 82 0 326 0
26FEB26 72.50 C 0.00 0.00 0.00 4.92 +0.93 28 0 283 0
26FEB26 75.00 C 2.12 2.12 2.12 2.44 +0.83 20 20 497 -20
26FEB26 77.50 C 0.47 0.47 0.47 0.51 +0.25 19 3 221 +3
26FEB26 80.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 153 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,000 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.44 +0.91 74 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.44 +0.71 68 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.44 +0.91 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.44 +0.92 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.44 +0.90 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.94 +0.76 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.97 +1.45 93 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.95 +0.91 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.45 +0.90 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.95 +0.86 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.45 +0.91 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 9.96 +0.91 24 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 7.64 +1.07 31 0 564 0
30MAR26 72.50 C 4.55 4.55 4.55 4.97 +0.89 15 1 547 0
30MAR26 75.00 C 2.31 2.31 2.31 2.57 +0.66 13 2 271 0
30MAR26 77.50 C 0.91 1.00 0.91 1.00 +0.34 14 6 201 +2
30MAR26 80.00 C 0.31 0.35 0.31 0.32 +0.15 15 20 194 -12
30MAR26 82.50 C 0.00 0.00 0.00 0.08 +0.04 15 0 41 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 15 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 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 29 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 28.44 +0.86 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.44 +0.90 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.94 +0.76 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.97 +1.43 71 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.95 +0.88 40 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.45 +0.90 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.95 +0.86 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.45 +0.86 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 9.96 +0.91 21 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 7.64 +1.06 24 0 105 0
29APR26 72.50 C 0.00 0.00 0.00 4.98 +0.80 13 0 136 0
29APR26 75.00 C 2.65 2.75 2.65 2.76 +0.58 13 29 304 0
29APR26 77.50 C 1.34 1.34 1.34 1.33 +0.30 13 2 182 0
29APR26 80.00 C 0.00 0.00 0.00 0.62 +0.20 14 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.23 +0.09 14 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.08 +0.03 14 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 27.44 +0.61 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.94 +0.76 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 22.97 +1.43 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.95 +0.88 35 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.45 +0.44 29 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.95 +0.86 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.45 +0.86 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.96 +0.85 18 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.64 +1.06 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 4.98 +0.67 11 0 101 0
28MAY26 75.00 C 0.00 0.00 0.00 3.03 +0.52 13 0 164 0
28MAY26 77.50 C 1.62 1.64 1.62 1.66 +0.32 13 6 92 +2
28MAY26 80.00 C 0.00 0.00 0.00 0.89 +0.25 13 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.40 +0.14 13 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.16 +0.06 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.06 +0.02 13 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.44 +0.71 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.44 +0.91 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.44 +0.86 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.44 +0.61 41 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.94 +0.76 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.97 +1.43 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.95 +0.88 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.45 +0.44 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.95 +0.86 22 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.45 +0.86 0 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 9.96 +0.85 16 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 7.64 +1.06 17 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 5.02 +0.62 11 0 145 0
29JUN26 75.00 C 0.00 0.00 0.00 3.28 +0.57 12 0 100 0
29JUN26 77.50 C 0.00 0.00 0.00 2.02 +0.44 12 0 11 0
29JUN26 80.00 C 0.00 0.00 0.00 1.14 +0.29 13 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.59 +0.17 13 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.30 +0.10 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.13 +0.05 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 +0.03 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.44 +0.71 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.44 +0.91 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.44 +0.86 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.44 +0.61 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.94 +0.71 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.97 +1.43 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.95 +0.88 21 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.45 +0.44 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.95 +0.86 0 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 12.46 +0.87 13 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 10.02 +0.91 12 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 7.83 +0.81 12 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 5.71 +0.55 11 0 12 0
29SEP26 75.00 C 0.00 0.00 0.00 4.09 +0.59 11 12 19 0
29SEP26 77.50 C 0.00 0.00 0.00 2.79 +0.46 12 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.81 +0.35 12 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.11 +0.24 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.65 +0.16 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.36 +0.09 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.20 +0.06 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 +0.03 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 +0.02 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.57 +1.04 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.44 +0.86 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.44 +0.53 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.94 +0.71 18 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.97 +1.43 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.00 +0.93 11 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 17.58 +0.57 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.18 +0.92 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.46 +0.87 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.60 +0.86 12 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 8.25 +0.54 10 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 6.42 +0.52 11 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 4.99 +0.77 12 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 3.51 +0.50 11 0 26 0
30DEC26 80.00 C 1.85 1.85 1.85 2.46 +0.40 11 13 26 +13
30DEC26 82.50 C 0.00 0.00 0.00 1.67 +0.31 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.08 +0.21 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.68 +0.15 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.42 +0.11 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.26 +0.07 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.15 +0.04 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.08 +0.02 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.05 +0.02 12 0 0 0
TOTAL CALL 114 8,224 -12
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 373 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 329 0
26FEB26 75.00 P 0.00 0.00 0.00 0.03 -0.14 21 0 472 0
26FEB26 77.50 P 0.80 0.86 0.76 0.62 -0.71 20 23 232 +19
26FEB26 80.00 P 0.00 0.00 0.00 2.69 -0.94 28 0 73 0
26FEB26 82.50 P 0.00 0.00 0.00 5.25 -0.80 52 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 7.83 -0.98 77 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 10.34 -0.71 95 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 12.82 -1.14 109 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 15.34 -1.19 126 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 17.85 -1.26 142 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.57 -1.07 178 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 22.84 -0.71 167 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 406 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 450 0
30MAR26 70.00 P 0.10 0.10 0.10 0.05 -0.03 15 2 214 -2
30MAR26 72.50 P 0.27 0.27 0.27 0.24 -0.11 15 4 515 -4
30MAR26 75.00 P 0.92 0.92 0.80 0.82 -0.33 14 58 208 +5
30MAR26 77.50 P 2.19 2.19 2.19 2.17 -0.58 15 8 132 0
30MAR26 80.00 P 0.00 0.00 0.00 4.14 -0.78 17 0 106 0
30MAR26 82.50 P 0.00 0.00 0.00 6.52 -0.94 21 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.06 -0.64 27 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 11.49 -1.10 30 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 14.20 -0.44 41 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 16.78 -0.36 48 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 18.97 -0.69 43 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 21.48 -0.65 47 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.65 -1.01 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 14 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 -0.02 14 0 268 0
29APR26 70.00 P 0.00 0.00 0.00 0.13 -0.07 14 0 684 0
29APR26 72.50 P 0.49 0.49 0.46 0.45 -0.19 14 40 165 +4
29APR26 75.00 P 1.15 1.15 1.15 1.16 -0.35 14 10 119 +10
29APR26 77.50 P 0.00 0.00 0.00 2.46 -0.53 14 0 32 0
29APR26 80.00 P 0.00 0.00 0.00 4.30 -0.74 15 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 6.57 -0.89 17 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.07 -0.64 21 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 11.63 -0.96 26 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.21 -0.46 32 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 16.78 -0.36 36 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.35 -0.31 41 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.68 -0.49 42 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.94 -0.73 39 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 0.00 14 0 9 0
28MAY26 67.50 P 0.00 0.00 0.00 0.06 -0.03 13 0 34 0
28MAY26 70.00 P 0.30 0.30 0.30 0.22 -0.09 13 30 270 +30
28MAY26 72.50 P 0.00 0.00 0.00 0.62 -0.19 13 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 1.39 -0.33 13 0 126 0
28MAY26 77.50 P 0.00 0.00 0.00 2.67 -0.47 14 0 70 0
28MAY26 80.00 P 0.00 0.00 0.00 4.44 -0.69 14 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 6.62 -0.84 16 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.08 -0.63 19 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.63 -0.96 23 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.21 -0.46 27 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 16.78 -0.36 32 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.35 -0.31 36 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.68 -1.16 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.00 -0.67 35 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 58 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 164 0
29JUN26 65.00 P 0.10 0.10 0.10 0.04 -0.01 13 6 179 +6
29JUN26 67.50 P 0.00 0.00 0.00 0.12 -0.03 13 0 41 0
29JUN26 70.00 P 0.00 0.00 0.00 0.33 -0.11 13 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.79 -0.22 13 0 102 0
29JUN26 75.00 P 0.00 0.00 0.00 1.61 -0.37 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 2.88 -0.43 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.59 -0.55 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.70 -0.76 15 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.09 -0.80 17 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.63 -0.96 21 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.21 -0.80 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.78 -0.81 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.35 -0.31 32 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.68 -1.16 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.00 -0.67 32 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 0.01 -0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 -0.03 12 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 -0.07 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.56 -0.13 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.11 -0.23 12 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.97 -0.36 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.20 -0.41 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.83 -0.51 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.82 -0.64 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.13 -0.84 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.63 -0.96 17 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.21 -0.80 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.78 -0.81 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.35 -0.31 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.68 -1.16 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.00 -0.67 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 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 14 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 0.03 -0.01 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 -0.02 12 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 -0.04 12 0 11 0
30DEC26 67.50 P 0.65 0.65 0.65 0.39 -0.08 12 4 48 -4
30DEC26 70.00 P 0.00 0.00 0.00 0.77 -0.15 12 0 8 0
30DEC26 72.50 P 1.72 1.72 1.72 1.38 -0.24 12 14 54 0
30DEC26 75.00 P 0.00 0.00 0.00 2.27 -0.35 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.49 -0.49 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.05 -0.63 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.96 -0.54 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.18 -0.79 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.64 -0.95 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.21 -0.81 18 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.78 -0.81 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.35 -0.41 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.68 -1.16 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.00 -0.67 24 0 0 0
TOTAL PUT 199 8,383 +64
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$ 49.98
26FEB26 37.00 C 0.00 0.00 0.00 13.29 +1.05 230 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.99 +0.77 98 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.99 +0.76 88 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 10.29 +0.88 182 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 8.99 +0.77 67 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.99 +0.78 57 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 7.07 +0.85 98 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.17 +0.95 104 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 5.12 +0.90 82 0 37 0
26FEB26 46.00 C 0.00 0.00 0.00 4.10 +0.86 66 0 480 0
26FEB26 47.00 C 0.00 0.00 0.00 3.03 +0.75 41 0 1,139 0
26FEB26 48.00 C 1.85 2.10 1.85 2.06 +0.65 34 114 1,722 -44
26FEB26 49.00 C 1.09 1.25 1.09 1.23 +0.48 34 208 2,336 +9
26FEB26 50.00 C 0.63 0.70 0.47 0.61 +0.28 33 1,470 3,252 -624
26FEB26 52.50 C 0.06 0.06 0.05 0.04 +0.02 34 155 3,430 -73
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,387 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 82 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 127 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 19.43 +1.26 103 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 18.14 +0.84 72 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 17.31 +1.00 84 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 16.15 +0.83 64 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 15.00 +0.66 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 14.44 +1.23 76 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 13.29 +0.69 62 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 12.45 +0.88 66 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 11.31 +0.99 54 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 10.29 +0.76 48 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 9.11 +0.74 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 8.37 +1.05 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.39 +1.17 39 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.42 +0.83 36 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.50 +0.77 34 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 4.50 +0.61 29 0 398 0
30MAR26 47.00 C 0.00 0.00 0.00 3.69 +0.61 28 0 274 0
30MAR26 48.00 C 2.77 3.03 2.77 2.99 +0.50 28 214 822 -95
30MAR26 49.00 C 2.40 2.40 2.32 2.34 +0.41 28 92 1,589 -2
30MAR26 50.00 C 1.72 1.89 1.72 1.83 +0.36 28 342 4,158 -45
30MAR26 52.50 C 0.84 0.99 0.84 0.90 +0.24 29 138 3,911 +35
30MAR26 55.00 C 0.42 0.48 0.42 0.37 +0.12 29 72 3,425 -29
30MAR26 57.50 C 0.22 0.22 0.22 0.13 +0.04 28 12 3,952 +10
30MAR26 60.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 960 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 13.30 +0.70 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.55 +0.98 49 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.54 +1.03 45 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.29 +0.75 31 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.25 +0.72 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.60 +1.00 36 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.67 +0.93 34 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.42 +0.51 24 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.58 +0.44 24 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.83 +0.46 25 0 168 0
29APR26 47.00 C 0.00 0.00 0.00 4.13 +0.36 26 0 389 0
29APR26 48.00 C 3.58 3.58 3.50 3.55 +0.44 27 60 388 +60
29APR26 49.00 C 2.85 3.02 2.85 3.00 +0.43 28 136 441 +65
29APR26 50.00 C 2.36 2.51 2.36 2.47 +0.36 28 273 1,112 +46
29APR26 52.50 C 1.49 1.56 1.49 1.51 +0.30 28 41 271 +39
29APR26 55.00 C 0.00 0.00 0.00 0.83 +0.19 28 0 252 0
29APR26 57.50 C 0.00 0.00 0.00 0.42 +0.11 28 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.20 +0.06 28 0 33 0
29APR26 62.50 C 0.19 0.19 0.19 0.09 +0.02 28 3 107 +3
29APR26 65.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.55 +0.94 38 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.54 +0.73 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.38 +0.68 26 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.43 +0.48 25 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.83 +0.95 33 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.94 +1.05 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.67 +0.31 23 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 6.27 +1.01 30 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.19 +0.32 25 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.68 +0.47 27 0 382 0
28MAY26 48.00 C 3.90 3.90 3.90 3.98 +0.46 26 30 680 +30
28MAY26 49.00 C 3.30 3.46 3.30 3.41 +0.40 26 60 933 +49
28MAY26 50.00 C 2.88 2.88 2.88 2.92 +0.37 27 30 462 +30
28MAY26 52.50 C 1.87 1.87 1.87 1.94 +0.32 27 30 209 0
28MAY26 55.00 C 0.00 0.00 0.00 1.19 +0.22 27 0 85 0
28MAY26 57.50 C 0.00 0.00 0.00 0.70 +0.15 27 0 74 0
28MAY26 60.00 C 0.00 0.00 0.00 0.39 +0.09 27 0 31 0
28MAY26 62.50 C 0.00 0.00 0.00 0.21 +0.05 27 0 26 0
28MAY26 65.00 C 0.23 0.24 0.23 0.11 +0.03 27 51 106 +51
28MAY26 67.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.80 +0.94 43 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.41 +0.68 27 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.55 +0.57 30 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.54 +0.73 27 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.91 +0.98 34 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 9.98 +1.03 32 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.09 +1.20 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.23 +0.75 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.41 +0.71 29 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.63 +0.68 29 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.90 +0.64 28 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 5.22 +0.75 28 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 4.40 +0.37 26 0 235 0
29JUN26 49.00 C 0.00 0.00 0.00 4.01 +0.59 28 0 349 0
29JUN26 50.00 C 3.23 3.34 3.23 3.33 +0.38 26 58 2,479 +56
29JUN26 52.50 C 2.33 2.35 2.29 2.33 +0.31 27 90 4,080 +90
29JUN26 55.00 C 1.62 1.62 1.60 1.57 +0.27 27 20 8,738 -20
29JUN26 57.50 C 1.15 1.15 1.15 1.00 +0.19 27 1 403 0
29JUN26 60.00 C 0.00 0.00 0.00 0.62 +0.13 27 0 300 0
29JUN26 62.50 C 0.53 0.53 0.53 0.37 +0.08 27 60 282 +60
29JUN26 65.00 C 0.39 0.39 0.39 0.22 +0.06 27 4 248 -4
29JUN26 67.50 C 0.00 0.00 0.00 0.12 +0.03 26 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 14.80 +0.79 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.49 +0.54 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.63 +0.65 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.54 +0.34 24 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.91 +0.59 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.23 +0.76 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.09 +0.57 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.51 +0.68 28 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.79 +1.04 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.11 +0.82 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.46 +0.78 28 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 5.81 +0.61 28 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.94 +0.24 26 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 4.60 +0.43 27 0 450 0
29SEP26 50.00 C 0.00 0.00 0.00 4.12 +0.38 27 0 612 0
29SEP26 52.50 C 0.00 0.00 0.00 3.15 +0.39 27 0 1,168 0
29SEP26 55.00 C 0.00 0.00 0.00 2.31 +0.30 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.67 +0.23 27 0 323 0
29SEP26 60.00 C 1.38 1.39 1.32 1.19 +0.17 27 10 377 +1
29SEP26 62.50 C 0.00 0.00 0.00 0.84 +0.13 27 0 175 0
29SEP26 65.00 C 0.80 0.80 0.80 0.59 +0.11 27 5 129 0
29SEP26 67.50 C 0.00 0.00 0.00 0.40 +0.07 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.28 +0.06 27 0 27 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 +0.04 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.78 +0.76 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.90 +0.74 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.62 +0.27 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.20 +0.69 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.61 +0.88 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.85 +1.07 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.76 +0.44 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.44 +0.89 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.68 +0.58 27 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.75 +0.23 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.20 +0.23 25 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.95 +0.57 27 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 5.37 +0.45 26 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.92 +0.42 26 0 497 0
30DEC26 52.50 C 0.00 0.00 0.00 3.98 +0.40 27 0 492 0
30DEC26 55.00 C 3.10 3.10 3.10 3.14 +0.35 27 4 214 0
30DEC26 57.50 C 0.00 0.00 0.00 2.43 +0.28 27 0 151 0
30DEC26 60.00 C 2.00 2.00 2.00 1.86 +0.22 27 17 144 +17
30DEC26 62.50 C 1.51 1.51 1.51 1.42 +0.19 27 1 160 +1
30DEC26 65.00 C 0.00 0.00 0.00 1.08 +0.16 27 0 87 0
30DEC26 67.50 C 0.00 0.00 0.00 0.81 +0.13 27 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.60 +0.10 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 +0.07 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.32 +0.05 26 0 102 0
TOTAL CALL 3,801 70,537 -284
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 631 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 1 745 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,468 0
26FEB26 47.00 P 0.00 0.00 0.00 0.02 -0.05 36 0 1,615 0
26FEB26 48.00 P 0.12 0.12 0.05 0.07 -0.15 34 21 2,871 -18
26FEB26 49.00 P 0.18 0.27 0.18 0.24 -0.33 34 2,122 5,961 +1,853
26FEB26 50.00 P 0.75 0.76 0.47 0.62 -0.52 34 1,402 3,637 -681
26FEB26 52.50 P 2.65 2.67 2.52 2.60 -0.78 41 112 660 -52
26FEB26 55.00 P 0.00 0.00 0.00 5.03 -0.85 50 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 7.52 -0.86 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.11 -0.77 116 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 12.52 -0.86 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.11 -0.77 156 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 17.52 -0.86 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.32 -0.56 236 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 22.52 -0.86 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.02 -0.86 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 842 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 527 0
30MAR26 42.00 P 0.08 0.08 0.08 0.04 -0.03 29 25 1,396 +1
30MAR26 43.00 P 0.12 0.12 0.11 0.08 -0.04 29 25 3,285 -23
30MAR26 44.00 P 0.17 0.17 0.17 0.14 -0.07 29 6 1,130 +5
30MAR26 45.00 P 0.26 0.26 0.23 0.24 -0.12 29 638 1,371 +9
30MAR26 46.00 P 0.41 0.42 0.37 0.40 -0.15 29 202 5,677 +6
30MAR26 47.00 P 0.59 0.60 0.59 0.60 -0.20 28 69 4,691 0
30MAR26 48.00 P 0.84 0.89 0.81 0.88 -0.27 28 190 2,139 +80
30MAR26 49.00 P 1.34 1.34 1.21 1.27 -0.32 28 226 1,549 +81
30MAR26 50.00 P 1.79 1.79 1.61 1.74 -0.39 29 226 3,621 -60
30MAR26 52.50 P 3.50 3.50 3.27 3.30 -0.59 29 310 7,090 +220
30MAR26 55.00 P 5.36 5.36 5.36 5.40 -0.51 32 22 187 +22
30MAR26 57.50 P 0.00 0.00 0.00 7.57 -0.82 29 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.11 -0.77 38 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 12.52 -0.86 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.11 -0.77 50 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 17.60 -0.78 55 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.32 -0.56 73 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 22.52 -0.86 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.02 -0.86 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 27.52 -0.86 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 30.46 -0.42 100 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.16 -0.07 28 0 404 0
29APR26 43.00 P 0.26 0.26 0.24 0.26 -0.08 28 30 380 0
29APR26 44.00 P 0.35 0.35 0.35 0.38 -0.10 28 30 1,402 -30
29APR26 45.00 P 0.51 0.51 0.51 0.53 -0.16 27 72 1,232 +72
29APR26 46.00 P 0.70 0.71 0.70 0.75 -0.20 27 60 919 -28
29APR26 47.00 P 1.00 1.01 0.96 1.02 -0.24 27 79 4,060 -25
29APR26 48.00 P 1.31 1.31 1.31 1.37 -0.28 27 30 6,687 -30
29APR26 49.00 P 1.84 1.84 1.76 1.79 -0.33 28 70 622 -60
29APR26 50.00 P 2.33 2.33 2.26 2.29 -0.37 28 60 1,132 0
29APR26 52.50 P 3.82 3.85 3.76 3.84 -0.49 29 180 480 +60
29APR26 55.00 P 0.00 0.00 0.00 5.76 -0.72 30 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 7.74 -0.77 28 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.11 -0.79 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.52 -0.86 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.11 -0.77 39 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.80 -0.74 51 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.32 -0.56 56 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.52 -0.86 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.02 -0.86 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 0 0
28MAY26 40.00 P 0.17 0.17 0.17 0.13 -0.05 27 40 41 +40
28MAY26 41.00 P 0.00 0.00 0.00 0.20 -0.07 27 0 214 0
28MAY26 42.00 P 0.00 0.00 0.00 0.30 -0.08 27 0 128 0
28MAY26 43.00 P 0.00 0.00 0.00 0.42 -0.11 27 0 98 0
28MAY26 44.00 P 0.53 0.53 0.53 0.57 -0.14 27 5 265 0
28MAY26 45.00 P 0.00 0.00 0.00 0.77 -0.17 27 0 223 0
28MAY26 46.00 P 0.00 0.00 0.00 1.02 -0.22 27 0 328 0
28MAY26 47.00 P 0.00 0.00 0.00 1.34 -0.25 27 0 73 0
28MAY26 48.00 P 0.00 0.00 0.00 1.71 -0.28 27 0 220 0
28MAY26 49.00 P 0.00 0.00 0.00 2.15 -0.33 27 0 312 0
28MAY26 50.00 P 0.00 0.00 0.00 2.64 -0.38 27 0 129 0
28MAY26 52.50 P 0.00 0.00 0.00 4.17 -0.48 28 0 240 0
28MAY26 55.00 P 0.00 0.00 0.00 6.04 -0.44 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 7.74 -0.77 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.15 -0.80 27 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.54 -0.84 27 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.12 -0.76 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.83 -0.71 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.32 -0.56 48 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.60 -0.78 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.16 -0.04 27 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.23 -0.06 27 0 1,250 0
29JUN26 41.00 P 0.33 0.33 0.33 0.33 -0.06 27 1 573 +1
29JUN26 42.00 P 0.00 0.00 0.00 0.45 -0.08 27 0 731 0
29JUN26 43.00 P 0.59 0.60 0.59 0.59 -0.11 26 90 8,565 -90
29JUN26 44.00 P 0.00 0.00 0.00 0.78 -0.15 26 0 756 0
29JUN26 45.00 P 0.98 1.00 0.98 1.01 -0.18 26 60 7,485 +30
29JUN26 46.00 P 0.00 0.00 0.00 1.30 -0.20 26 0 1,688 0
29JUN26 47.00 P 0.00 0.00 0.00 1.64 -0.24 26 0 712 0
29JUN26 48.00 P 0.00 0.00 0.00 2.03 -0.28 26 0 823 0
29JUN26 49.00 P 0.00 0.00 0.00 2.48 -0.31 27 1,000 3,240 +1,000
29JUN26 50.00 P 2.98 3.02 2.97 2.99 -0.34 27 430 3,283 -240
29JUN26 52.50 P 4.52 4.52 4.52 4.48 -0.31 27 30 1,254 +26
29JUN26 55.00 P 0.00 0.00 0.00 6.04 -0.49 26 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.34 -0.44 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.26 -0.79 26 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.96 -0.44 34 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.12 -0.76 31 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 17.83 -0.71 39 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.32 -0.56 43 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.60 -0.78 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.02 -0.86 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.52 -0.86 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.46 -0.42 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.33 -0.04 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.42 -0.06 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.54 -0.10 26 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 0.69 -0.14 26 0 329 0
29SEP26 41.00 P 0.00 0.00 0.00 0.87 -0.17 26 0 440 0
29SEP26 42.00 P 1.09 1.09 1.09 1.09 -0.16 26 30 285 0
29SEP26 43.00 P 0.00 0.00 0.00 1.34 -0.19 26 0 1,153 0
29SEP26 44.00 P 0.00 0.00 0.00 1.63 -0.21 26 0 461 0
29SEP26 45.00 P 1.88 1.88 1.88 1.94 -0.26 26 6 487 -6
29SEP26 46.00 P 0.00 0.00 0.00 2.32 -0.26 26 0 3,334 0
29SEP26 47.00 P 0.00 0.00 0.00 2.73 -0.30 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.19 -0.29 26 0 1,339 0
29SEP26 49.00 P 0.00 0.00 0.00 3.70 -0.33 26 0 403 0
29SEP26 50.00 P 4.23 4.23 4.23 4.25 -0.33 26 30 513 +30
29SEP26 52.50 P 0.00 0.00 0.00 5.78 -0.40 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.54 -0.26 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.47 -0.23 27 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.09 -0.80 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.79 -0.34 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.00 -0.18 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.64 -0.07 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.54 -0.69 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.94 -0.79 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.31 -0.76 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.55 -0.06 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.70 -0.10 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.88 -0.11 26 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.07 -0.14 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.31 -0.15 26 0 111 0
30DEC26 42.00 P 0.00 0.00 0.00 1.51 -0.18 26 0 208 0
30DEC26 43.00 P 0.00 0.00 0.00 1.81 -0.19 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.11 -0.23 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 2.49 -0.23 26 0 163 0
30DEC26 46.00 P 0.00 0.00 0.00 2.89 -0.23 26 0 386 0
30DEC26 47.00 P 3.31 3.31 3.31 3.33 -0.25 26 1 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 3.78 -0.30 26 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 4.31 -0.31 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 4.86 -0.34 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.38 -0.40 27 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.24 -0.43 28 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.12 -0.25 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.59 -0.87 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.93 -0.94 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.09 -0.74 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.74 -0.37 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.69 -0.74 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.32 -0.51 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.40 -0.83 26 0 0 0
TOTAL PUT 7,931 120,854 +2,193
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$ 25.84
26FEB26 14.00 C 0.00 0.00 0.00 11.84 +0.13 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 11.34 +0.13 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 10.84 +0.02 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 10.34 +0.13 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.84 +0.13 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.34 +0.08 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.84 +0.13 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.34 +0.13 0 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 7.84 +0.11 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.34 +0.11 0 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 6.84 +0.08 0 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 6.34 +0.10 0 0 191 0
26FEB26 20.00 C 0.00 0.00 0.00 5.84 -0.04 0 0 212 0
26FEB26 21.00 C 4.81 4.83 4.81 4.84 +0.09 0 70 1,736 -70
26FEB26 22.00 C 3.65 3.65 3.65 3.85 +0.07 75 12 3,396 -7
26FEB26 23.00 C 2.85 2.85 2.79 2.85 +0.06 56 24 1,665 -17
26FEB26 24.00 C 1.88 1.92 1.72 1.85 +0.06 37 169 2,087 +31
26FEB26 25.00 C 1.14 1.14 0.82 0.92 -0.01 37 137 1,132 -83
26FEB26 26.00 C 0.45 0.45 0.26 0.31 -0.04 40 126 6,461 +13
26FEB26 27.00 C 0.12 0.13 0.05 0.07 -0.02 43 27 1,129 +2
26FEB26 28.00 C 0.02 0.02 0.02 0.01 -0.01 44 85 1,723 +70
26FEB26 29.00 C 0.01 0.01 0.01 0.01 0.00 60 20 340 -20
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 682 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 32 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 138 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 - 170 0 0 -
27FEB26 16.00 C 0.00 0.00 0.00 9.94 +0.16 264 0 0 0
27FEB26 16.50 C 0.00 0.00 0.00 9.35 -0.07 163 0 0 0
27FEB26 17.00 C 0.00 0.00 0.00 9.05 +0.15 278 0 0 0
27FEB26 17.50 C 0.00 0.00 0.00 8.41 +0.20 206 0 0 0
27FEB26 18.00 C 0.00 0.00 0.00 7.85 +0.11 133 0 0 0
27FEB26 18.50 C 0.00 0.00 0.00 7.35 -0.01 123 0 0 0
27FEB26 19.00 C 0.00 0.00 0.00 6.99 +0.21 199 0 0 0
27FEB26 19.50 C 0.00 0.00 0.00 6.44 +0.12 169 0 0 0
27FEB26 20.00 C 0.00 0.00 0.00 5.85 -0.03 95 0 0 0
27FEB26 21.00 C 0.00 0.00 0.00 4.85 +0.10 78 0 0 0
27FEB26 22.00 C 0.00 0.00 0.00 3.85 +0.07 61 0 0 0
27FEB26 23.00 C 0.00 0.00 0.00 2.85 +0.06 45 0 0 0
27FEB26 24.00 C 0.00 0.00 0.00 1.85 +0.03 30 0 0 0
27FEB26 25.00 C 1.15 1.15 1.15 1.00 +0.01 42 15 70 0
27FEB26 26.00 C 0.45 0.50 0.33 0.38 -0.04 41 73 150 +48
27FEB26 27.00 C 0.17 0.17 0.10 0.10 -0.04 42 114 771 +14
27FEB26 28.00 C 0.05 0.05 0.05 0.02 -0.02 43 100 109 +100
27FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
27FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27FEB26 38.00 C 0.00 0.00 0.00 0.01 - 147 0 0 -
06MAR26 17.00 C 0.00 0.00 0.00 9.05 - 166 0 0 -
06MAR26 17.50 C 0.00 0.00 0.00 8.50 - 146 0 0 -
06MAR26 18.00 C 0.00 0.00 0.00 7.98 - 133 0 0 -
06MAR26 18.50 C 0.00 0.00 0.00 7.50 - 129 0 0 -
06MAR26 19.00 C 0.00 0.00 0.00 6.99 - 118 0 0 -
06MAR26 19.50 C 0.00 0.00 0.00 6.44 - 99 0 0 -
06MAR26 20.00 C 0.00 0.00 0.00 6.02 - 107 0 0 -
06MAR26 21.00 C 0.00 0.00 0.00 5.00 - 88 0 0 -
06MAR26 22.00 C 0.00 0.00 0.00 3.98 - 69 0 0 -
06MAR26 23.00 C 0.00 0.00 0.00 2.88 - 36 0 0 -
06MAR26 24.00 C 0.00 0.00 0.00 1.93 - 33 0 0 -
06MAR26 25.00 C 1.05 1.05 1.05 1.15 - 35 10 10 -
06MAR26 26.00 C 0.62 0.63 0.52 0.60 - 37 79 76 -
06MAR26 27.00 C 0.30 0.30 0.29 0.27 - 38 20 20 -
06MAR26 28.00 C 0.00 0.00 0.00 0.11 - 39 0 0 -
06MAR26 29.00 C 0.00 0.00 0.00 0.04 - 40 0 0 -
06MAR26 30.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
06MAR26 31.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
06MAR26 32.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
06MAR26 33.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
06MAR26 34.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
06MAR26 35.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
06MAR26 36.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
06MAR26 37.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
06MAR26 38.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 16.36 +0.38 202 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 15.92 +0.19 149 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 15.37 +0.14 95 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 14.87 +0.14 77 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 14.37 +0.16 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 13.94 +0.18 127 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 13.37 +0.13 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.86 +0.14 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.37 +0.13 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.88 +0.04 68 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 11.37 0.00 0 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 10.88 +0.06 0 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 10.36 +0.09 0 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 9.94 +0.16 81 0 204 0
30MAR26 16.50 C 0.00 0.00 0.00 9.61 +0.19 102 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 9.05 +0.15 89 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 8.50 +0.19 78 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 7.98 +0.14 70 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 7.50 +0.14 68 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 6.99 +0.21 62 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 6.44 +0.12 50 0 1,985 0
30MAR26 20.00 C 5.88 5.88 5.88 6.08 +0.20 62 2 4,077 -2
30MAR26 21.00 C 0.00 0.00 0.00 5.00 +0.12 46 0 1,343 0
30MAR26 22.00 C 0.00 0.00 0.00 3.98 +0.12 35 0 3,449 0
30MAR26 23.00 C 3.30 3.30 3.30 3.00 -0.03 29 16 3,455 -1
30MAR26 24.00 C 2.40 2.40 2.16 2.25 -0.03 33 69 2,396 +2
30MAR26 25.00 C 1.67 1.67 1.49 1.57 0.00 33 77 17,938 +71
30MAR26 26.00 C 1.05 1.20 1.00 1.06 -0.01 34 131 3,975 +82
30MAR26 27.00 C 0.82 0.83 0.67 0.71 +0.02 36 198 991 -70
30MAR26 28.00 C 0.51 0.55 0.43 0.43 +0.01 35 256 4,698 +131
30MAR26 29.00 C 0.34 0.34 0.29 0.24 0.00 35 76 1,260 -1
30MAR26 30.00 C 0.21 0.21 0.17 0.13 0.00 35 62 553 +1
30MAR26 31.00 C 0.00 0.00 0.00 0.07 0.00 35 0 953 0
30MAR26 32.00 C 0.08 0.08 0.08 0.04 0.00 36 110 308 +38
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 36 0 15 0
30MAR26 34.00 C 0.03 0.03 0.03 0.01 0.00 36 100 301 +100
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 255 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30MAR26 37.00 C 0.01 0.01 0.01 0.01 0.00 46 60 60 +60
30MAR26 38.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29APR26 14.50 C 0.00 0.00 0.00 11.42 +0.05 53 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 10.93 +0.11 55 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 10.42 +0.14 42 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 9.94 +0.16 51 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.61 +0.17 72 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.05 +0.14 62 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.50 +0.08 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.98 +0.14 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.50 +0.14 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.00 +0.15 42 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.50 +0.15 39 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.08 +0.08 43 0 862 0
29APR26 21.00 C 0.00 0.00 0.00 5.08 +0.01 36 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 4.22 +0.10 36 5 680 0
29APR26 23.00 C 0.00 0.00 0.00 3.33 +0.04 33 0 688 0
29APR26 24.00 C 2.57 2.57 2.57 2.56 +0.01 32 1 2,216 -1
29APR26 25.00 C 1.92 1.92 1.92 1.93 -0.01 32 16 1,225 +1
29APR26 26.00 C 1.44 1.50 1.36 1.44 +0.02 33 221 2,510 +60
29APR26 27.00 C 1.05 1.17 1.01 1.05 +0.02 34 19 5,651 0
29APR26 28.00 C 0.80 0.80 0.80 0.74 +0.03 34 3 1,797 0
29APR26 29.00 C 0.57 0.57 0.53 0.50 +0.02 34 144 700 +144
29APR26 30.00 C 0.42 0.42 0.42 0.33 +0.01 34 90 294 +81
29APR26 31.00 C 0.34 0.34 0.29 0.21 +0.01 33 121 315 +90
29APR26 32.00 C 0.22 0.22 0.22 0.13 0.00 33 30 290 0
29APR26 33.00 C 0.00 0.00 0.00 0.08 0.00 33 0 85 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 0.00 34 0 160 0
29APR26 35.00 C 0.11 0.11 0.09 0.03 0.00 34 131 548 +101
29APR26 36.00 C 0.09 0.09 0.09 0.02 0.00 34 5 451 +5
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 10.52 +0.18 54 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.02 +0.04 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.71 +0.27 64 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.05 +0.14 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.57 +0.15 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.08 +0.15 44 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.57 +0.16 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.08 -0.01 38 0 54 0
28MAY26 19.50 C 0.00 0.00 0.00 6.63 +0.25 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.23 +0.22 41 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 5.10 +0.03 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.45 +0.13 36 0 268 0
28MAY26 23.00 C 0.00 0.00 0.00 3.64 +0.11 35 0 332 0
28MAY26 24.00 C 0.00 0.00 0.00 2.81 +0.04 31 0 336 0
28MAY26 25.00 C 0.00 0.00 0.00 2.20 +0.03 31 0 1,345 0
28MAY26 26.00 C 1.79 1.79 1.70 1.69 +0.01 32 51 108 +5
28MAY26 27.00 C 1.43 1.43 1.30 1.32 +0.05 33 601 788 +600
28MAY26 28.00 C 1.08 1.08 1.08 0.99 +0.05 33 10 37 +10
28MAY26 29.00 C 0.00 0.00 0.00 0.72 +0.04 33 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 0.51 +0.03 32 0 7 0
28MAY26 31.00 C 0.00 0.00 0.00 0.36 +0.03 32 0 102 0
28MAY26 32.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 6 0
28MAY26 33.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 160 0
28MAY26 34.00 C 0.00 0.00 0.00 0.11 0.00 32 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 32 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 0.00 32 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
29JUN26 11.50 C 0.00 0.00 0.00 14.43 +0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.95 +0.09 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.44 +0.20 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.00 +0.26 64 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.62 +0.29 75 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 12.01 +0.17 58 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 11.42 +0.05 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.08 +0.21 60 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 10.61 -0.03 59 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 10.10 +0.12 55 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 9.71 +0.08 59 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 9.05 +0.14 43 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 8.62 +0.08 46 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 8.08 0.00 40 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 7.61 +0.09 40 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 7.08 -0.04 35 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 6.66 +0.08 37 0 725 0
29JUN26 20.00 C 0.00 0.00 0.00 6.23 +0.10 38 0 299 0
29JUN26 21.00 C 5.14 5.17 5.14 5.27 +0.03 33 61 849 -31
29JUN26 22.00 C 4.41 4.41 4.41 4.45 +0.10 33 30 1,307 -30
29JUN26 23.00 C 3.63 3.63 3.63 3.67 +0.07 33 1 811 0
29JUN26 24.00 C 2.95 2.95 2.93 2.95 +0.05 32 62 1,814 -2
29JUN26 25.00 C 0.00 0.00 0.00 2.35 +0.05 32 0 2,715 0
29JUN26 26.00 C 0.00 0.00 0.00 1.85 +0.06 32 0 5,709 0
29JUN26 27.00 C 1.53 1.53 1.48 1.42 +0.05 32 484 4,715 +405
29JUN26 28.00 C 1.25 1.25 1.25 1.07 +0.04 31 50 511 0
29JUN26 29.00 C 0.94 0.94 0.93 0.80 +0.04 31 300 435 +150
29JUN26 30.00 C 0.00 0.00 0.00 0.58 +0.02 31 0 305 0
29JUN26 31.00 C 0.00 0.00 0.00 0.42 +0.01 31 0 350 0
29JUN26 32.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.21 +0.01 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 0.00 31 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.07 0.00 31 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 0.00 31 0 30 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 13.53 +0.28 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.03 +0.26 58 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 12.62 +0.29 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.01 +0.17 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.42 0.00 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.19 +0.32 56 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.61 -0.03 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.10 +0.12 45 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 9.71 +0.08 48 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.05 +0.14 36 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 8.66 +0.12 41 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 8.10 +0.02 35 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 7.63 +0.11 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.13 +0.01 32 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 6.69 +0.11 32 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 6.24 +0.11 32 0 741 0
29SEP26 21.00 C 0.00 0.00 0.00 5.35 +0.11 30 0 185 0
29SEP26 22.00 C 4.44 4.46 4.40 4.60 +0.06 30 155 381 -50
29SEP26 23.00 C 3.85 3.85 3.85 3.83 +0.04 29 5 2,010 0
29SEP26 24.00 C 0.00 0.00 0.00 3.23 +0.06 30 0 724 0
29SEP26 25.00 C 0.00 0.00 0.00 2.72 +0.07 30 0 382 0
29SEP26 26.00 C 2.27 2.27 2.27 2.27 +0.05 30 3 69 +3
29SEP26 27.00 C 1.83 1.83 1.83 1.88 +0.04 31 30 447 0
29SEP26 28.00 C 0.00 0.00 0.00 1.56 +0.02 31 0 291 0
29SEP26 29.00 C 0.00 0.00 0.00 1.31 +0.03 31 0 73 0
29SEP26 30.00 C 1.16 1.16 1.16 1.09 +0.03 32 1 151 +1
29SEP26 31.00 C 0.00 0.00 0.00 0.88 +0.02 32 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.71 +0.02 32 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 +0.01 32 0 232 0
29SEP26 34.00 C 0.00 0.00 0.00 0.45 +0.01 32 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.36 +0.01 32 0 130 0
29SEP26 36.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 61 0
29SEP26 37.00 C 0.00 0.00 0.00 0.22 0.00 31 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 - 32 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 12.01 +0.17 43 0 65 0
30DEC26 14.50 C 0.00 0.00 0.00 11.47 +0.05 33 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 11.19 +0.32 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.61 -0.03 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.10 +0.12 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.71 +0.08 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.10 +0.13 34 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 8.66 +0.12 35 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 8.13 +0.05 31 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 7.63 +0.11 29 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 7.17 +0.05 29 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 6.72 +0.11 28 0 118 0
30DEC26 20.00 C 6.35 6.35 6.35 6.35 +0.02 29 2 89 +2
30DEC26 21.00 C 5.38 5.38 5.38 5.50 +0.04 28 1 549 0
30DEC26 22.00 C 4.75 4.75 4.75 4.74 +0.06 27 10 970 0
30DEC26 23.00 C 4.09 4.09 3.80 4.12 +0.11 28 290 871 -138
30DEC26 24.00 C 0.00 0.00 0.00 3.55 +0.09 28 0 1,189 0
30DEC26 25.00 C 0.00 0.00 0.00 3.06 +0.09 29 0 1,677 0
30DEC26 26.00 C 0.00 0.00 0.00 2.62 +0.08 29 0 1,924 0
30DEC26 27.00 C 0.00 0.00 0.00 2.23 +0.06 29 0 392 0
30DEC26 28.00 C 1.99 1.99 1.99 1.90 +0.03 29 2 1,887 0
30DEC26 29.00 C 0.00 0.00 0.00 1.64 +0.03 29 0 1,410 0
30DEC26 30.00 C 0.00 0.00 0.00 1.42 +0.05 30 0 1,420 0
30DEC26 31.00 C 1.32 1.32 1.22 1.20 +0.05 30 17 1,032 +17
30DEC26 32.00 C 0.00 0.00 0.00 1.00 +0.04 30 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 0.83 +0.04 30 0 20 0
30DEC26 34.00 C 0.80 0.80 0.80 0.69 +0.03 30 40 112 +40
30DEC26 35.00 C 0.00 0.00 0.00 0.57 +0.03 30 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.47 +0.02 30 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.39 +0.03 30 0 148 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 - 30 0 0 -
TOTAL CALL 5,230 175,695 +1,955
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 232 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 206 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 193 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 181 0 515 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 169 0 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 157 0 714 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2,749 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 2,785 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,987 0
26FEB26 21.00 P 0.01 0.01 0.01 0.01 0.00 103 7 2,958 -7
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4,484 0
26FEB26 23.00 P 0.02 0.02 0.02 0.01 0.00 62 19 2,620 -19
26FEB26 24.00 P 0.04 0.04 0.02 0.01 -0.03 42 53 2,716 +8
26FEB26 25.00 P 0.23 0.23 0.12 0.10 -0.09 41 515 1,103 -4
26FEB26 26.00 P 0.50 0.60 0.40 0.49 -0.12 43 200 1,121 +29
26FEB26 27.00 P 1.27 1.27 1.27 1.25 -0.09 48 4 195 +4
26FEB26 28.00 P 0.00 0.00 0.00 2.22 -0.10 65 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 3.22 -0.18 85 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.22 -0.08 104 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.22 -0.16 121 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.22 -0.24 138 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.22 -0.11 153 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.22 -0.11 169 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.22 -0.18 183 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.22 -0.24 196 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 11.22 -0.20 209 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 12.22 - 221 0 0 -
27FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
27FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
27FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
27FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27FEB26 21.00 P 0.01 0.01 0.01 0.01 0.00 89 36 36 +36
27FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
27FEB26 24.00 P 0.04 0.04 0.04 0.03 -0.03 45 61 101 +61
27FEB26 25.00 P 0.16 0.19 0.15 0.15 -0.10 42 148 158 +99
27FEB26 26.00 P 0.56 0.65 0.54 0.56 -0.12 44 92 348 -8
27FEB26 27.00 P 0.00 0.00 0.00 1.29 -0.17 47 0 0 0
27FEB26 28.00 P 0.00 0.00 0.00 2.22 -0.12 56 0 0 0
27FEB26 29.00 P 0.00 0.00 0.00 3.22 -0.18 74 0 0 0
27FEB26 30.00 P 0.00 0.00 0.00 4.25 -0.18 98 0 0 0
27FEB26 31.00 P 0.00 0.00 0.00 5.31 -0.07 128 0 0 0
27FEB26 32.00 P 0.00 0.00 0.00 6.26 -0.20 132 0 0 0
27FEB26 33.00 P 0.00 0.00 0.00 7.22 -0.11 133 0 0 0
27FEB26 34.00 P 0.00 0.00 0.00 8.22 -0.12 146 0 0 0
27FEB26 35.00 P 0.00 0.00 0.00 9.23 -0.17 163 0 0 0
27FEB26 36.00 P 0.00 0.00 0.00 10.22 -0.24 170 0 0 0
27FEB26 37.00 P 0.00 0.00 0.00 11.44 +0.02 245 0 0 0
27FEB26 38.00 P 0.00 0.00 0.00 12.22 - 192 0 0 -
06MAR26 17.00 P 0.00 0.00 0.00 0.01 - 101 0 0 -
06MAR26 17.50 P 0.00 0.00 0.00 0.01 - 94 0 0 -
06MAR26 18.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
06MAR26 18.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
06MAR26 19.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
06MAR26 19.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
06MAR26 20.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
06MAR26 21.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
06MAR26 22.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
06MAR26 23.00 P 0.05 0.05 0.05 0.03 - 39 72 72 -
06MAR26 24.00 P 0.12 0.13 0.12 0.11 - 38 47 42 -
06MAR26 25.00 P 0.33 0.35 0.32 0.33 - 38 119 119 -
06MAR26 26.00 P 0.79 0.80 0.77 0.78 - 39 52 52 -
06MAR26 27.00 P 0.00 0.00 0.00 1.46 - 41 0 0 -
06MAR26 28.00 P 0.00 0.00 0.00 2.31 - 44 0 0 -
06MAR26 29.00 P 0.00 0.00 0.00 3.22 - 46 0 0 -
06MAR26 30.00 P 0.00 0.00 0.00 4.25 - 61 0 0 -
06MAR26 31.00 P 0.00 0.00 0.00 5.31 - 79 0 0 -
06MAR26 32.00 P 0.00 0.00 0.00 6.27 - 83 0 0 -
06MAR26 33.00 P 0.00 0.00 0.00 7.27 - 92 0 0 -
06MAR26 34.00 P 0.00 0.00 0.00 8.22 - 90 0 0 -
06MAR26 35.00 P 0.00 0.00 0.00 9.23 - 100 0 0 -
06MAR26 36.00 P 0.00 0.00 0.00 10.36 - 130 0 0 -
06MAR26 37.00 P 0.00 0.00 0.00 11.44 - 149 0 0 -
06MAR26 38.00 P 0.00 0.00 0.00 12.22 - 119 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 93 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,967 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,160 0
30MAR26 17.00 P 0.02 0.02 0.02 0.01 0.00 56 96 1,610 +96
30MAR26 17.50 P 0.02 0.02 0.02 0.01 0.00 53 30 2,713 +30
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,481 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,970 0
30MAR26 19.00 P 0.04 0.04 0.04 0.01 0.00 43 15 2,527 0
30MAR26 19.50 P 0.04 0.04 0.04 0.01 0.00 39 100 2,236 +100
30MAR26 20.00 P 0.05 0.05 0.05 0.01 -0.01 36 48 5,931 +43
30MAR26 21.00 P 0.07 0.07 0.07 0.03 -0.01 36 140 3,475 -77
30MAR26 22.00 P 0.11 0.12 0.11 0.08 -0.02 35 99 2,753 -88
30MAR26 23.00 P 0.20 0.22 0.20 0.19 -0.04 35 19 2,230 0
30MAR26 24.00 P 0.39 0.42 0.35 0.40 -0.03 35 113 1,004 +37
30MAR26 25.00 P 0.72 0.75 0.63 0.73 -0.04 35 170 1,206 +5
30MAR26 26.00 P 1.24 1.27 1.12 1.21 -0.06 36 18 400 +16
30MAR26 27.00 P 0.00 0.00 0.00 1.84 -0.07 37 0 32 0
30MAR26 28.00 P 0.00 0.00 0.00 2.59 -0.08 38 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 3.44 -0.06 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.35 -0.12 42 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 5.34 -0.12 48 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.27 -0.19 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.27 -0.06 54 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.22 -0.12 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.43 -0.12 75 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.36 -0.10 76 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.44 -0.06 86 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.23 - 72 0 0 -
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 155 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 260 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 701 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 34 0 671 0
29APR26 19.50 P 0.09 0.09 0.09 0.03 -0.01 34 10 1,125 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 0.00 34 0 2,000 0
29APR26 21.00 P 0.14 0.14 0.14 0.10 -0.01 33 1,020 1,969 -803
29APR26 22.00 P 0.22 0.24 0.21 0.21 -0.02 33 534 3,604 -239
29APR26 23.00 P 0.36 0.36 0.36 0.38 -0.02 33 100 1,249 +34
29APR26 24.00 P 0.59 0.61 0.59 0.63 -0.04 33 42 1,577 +3
29APR26 25.00 P 0.95 1.04 0.95 0.99 -0.05 33 98 877 -41
29APR26 26.00 P 0.00 0.00 0.00 1.50 -0.05 33 0 451 0
29APR26 27.00 P 0.00 0.00 0.00 2.14 -0.03 35 0 60 0
29APR26 28.00 P 0.00 0.00 0.00 2.84 -0.02 35 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.63 -0.13 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.50 -0.13 38 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 5.34 -0.12 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.32 -0.21 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.27 -0.25 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.23 -0.24 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.43 -0.12 57 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.36 -0.10 57 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.44 -0.06 65 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.23 - 56 0 0 -
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 329 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 152 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 33 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 0.00 33 0 272 0
28MAY26 19.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 367 0
28MAY26 19.50 P 0.00 0.00 0.00 0.07 0.00 33 0 546 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 1,305 0
28MAY26 21.00 P 0.21 0.21 0.21 0.18 -0.01 32 50 284 0
28MAY26 22.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 2,248 0
28MAY26 23.00 P 0.51 0.51 0.51 0.53 -0.02 32 5 2,530 0
28MAY26 24.00 P 0.00 0.00 0.00 0.82 -0.02 32 0 1,166 0
28MAY26 25.00 P 0.00 0.00 0.00 1.21 -0.02 32 0 109 0
28MAY26 26.00 P 1.67 1.68 1.67 1.73 0.00 33 20 125 -10
28MAY26 27.00 P 0.00 0.00 0.00 2.33 -0.03 33 0 45 0
28MAY26 28.00 P 0.00 0.00 0.00 3.04 -0.07 34 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.69 -0.14 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.56 -0.18 34 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.38 -0.18 33 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.32 -0.21 35 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.27 -0.25 36 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.28 -0.23 39 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.43 -0.12 49 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.45 -0.01 53 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.44 -0.06 55 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.23 - 48 0 0 -
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 32 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,310 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 775 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 1,430 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 1,438 0
29JUN26 19.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 2,128 0
29JUN26 19.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 1,688 0
29JUN26 20.00 P 0.23 0.23 0.23 0.19 -0.02 31 10 1,426 +10
29JUN26 21.00 P 0.34 0.34 0.34 0.34 -0.02 31 130 978 +130
29JUN26 22.00 P 0.00 0.00 0.00 0.52 -0.03 31 0 757 0
29JUN26 23.00 P 0.75 0.75 0.74 0.79 -0.05 30 102 2,902 0
29JUN26 24.00 P 0.00 0.00 0.00 1.15 -0.05 30 0 980 0
29JUN26 25.00 P 1.61 1.61 1.61 1.59 -0.06 30 2 339 +2
29JUN26 26.00 P 0.00 0.00 0.00 2.11 -0.07 30 0 332 0
29JUN26 27.00 P 0.00 0.00 0.00 2.75 -0.05 30 0 76 0
29JUN26 28.00 P 0.00 0.00 0.00 3.45 -0.08 30 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.22 -0.13 30 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 4.91 -0.34 27 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.85 -0.22 29 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 6.85 +0.06 33 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 7.63 -0.11 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.56 -0.18 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.50 -0.21 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.46 -0.06 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.44 -0.06 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.23 - 0 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 31 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 32 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 32 0 130 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 32 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 0.00 32 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 0.00 32 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 336 0
29SEP26 17.50 P 0.21 0.21 0.21 0.14 -0.01 32 10 610 -10
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.01 32 0 603 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 -0.02 32 0 436 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 -0.03 31 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 -0.02 31 0 624 0
29SEP26 21.00 P 0.00 0.00 0.00 0.65 -0.04 31 0 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 0.92 -0.05 31 0 1,219 0
29SEP26 23.00 P 0.00 0.00 0.00 1.28 -0.05 31 0 700 0
29SEP26 24.00 P 0.00 0.00 0.00 1.71 -0.05 32 0 587 0
29SEP26 25.00 P 0.00 0.00 0.00 2.24 -0.03 32 0 1,116 0
29SEP26 26.00 P 0.00 0.00 0.00 2.80 -0.06 32 0 418 0
29SEP26 27.00 P 0.00 0.00 0.00 3.42 -0.09 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.10 +0.03 33 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 4.84 -0.10 33 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 5.62 -0.12 34 0 300 0
29SEP26 31.00 P 6.60 6.60 6.60 6.45 -0.12 34 30 130 +30
29SEP26 32.00 P 0.00 0.00 0.00 7.31 -0.12 35 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 8.20 -0.13 36 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 9.10 -0.15 37 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.03 -0.10 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.91 -0.13 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.87 -0.09 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.82 - 39 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 30 0 127 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 0.00 30 0 27 0
30DEC26 15.00 P 0.00 0.00 0.00 0.06 0.00 31 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 0.00 30 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 0.00 30 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 0.00 30 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 -0.01 30 0 333 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 -0.01 30 0 203 0
30DEC26 19.00 P 0.44 0.44 0.44 0.42 -0.01 30 60 534 +60
30DEC26 19.50 P 0.51 0.51 0.51 0.52 -0.01 30 2 71 +2
30DEC26 20.00 P 0.60 0.60 0.60 0.59 -0.04 29 55 3,224 +55
30DEC26 21.00 P 0.00 0.00 0.00 0.87 -0.02 30 0 619 0
30DEC26 22.00 P 0.00 0.00 0.00 1.17 -0.03 30 0 682 0
30DEC26 23.00 P 0.00 0.00 0.00 1.55 -0.04 30 0 665 0
30DEC26 24.00 P 0.00 0.00 0.00 1.98 -0.05 30 0 895 0
30DEC26 25.00 P 2.54 2.54 2.54 2.48 -0.05 30 2 551 +2
30DEC26 26.00 P 3.04 3.14 3.04 3.04 -0.06 30 12 96 +12
30DEC26 27.00 P 0.00 0.00 0.00 3.66 -0.06 31 0 20 0
30DEC26 28.00 P 4.38 4.38 4.38 4.32 -0.07 31 6 6 +6
30DEC26 29.00 P 0.00 0.00 0.00 5.04 -0.08 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.80 -0.09 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.61 -0.09 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.45 -0.10 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.32 -0.11 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.22 -0.11 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.14 -0.12 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.09 -0.12 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.03 -0.14 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.99 - 38 0 0 -
TOTAL PUT 4,573 131,466 -396
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$ 0.33
30MAR26 0.05 C 0.00 0.00 0.00 0.27 +0.02 0 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.23 +0.03 321 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.17 +0.03 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.12 +0.02 0 0 10 0
30MAR26 0.25 C 0.07 0.07 0.07 0.07 +0.02 0 5 108 -5
30MAR26 0.30 C 0.03 0.04 0.03 0.04 +0.01 74 37 976 -17
30MAR26 0.35 C 0.00 0.00 0.00 0.02 0.00 78 0 1,377 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 83 0 1,458 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 107 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 126 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 143 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 158 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 171 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 182 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 193 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 203 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 228 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 235 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 242 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 248 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 254 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.27 +0.02 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.23 +0.03 166 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.17 +0.02 0 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.13 +0.02 76 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.10 +0.02 86 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 +0.01 80 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 +0.01 80 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 +0.01 86 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 +0.01 87 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 +0.01 84 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
TOTAL CALL 42 5,292 -22
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 515 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 222 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 154 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 -0.01 98 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.03 -0.01 103 0 342 0
30MAR26 0.35 P 0.00 0.00 0.00 0.06 -0.02 106 0 1,361 0
30MAR26 0.40 P 0.00 0.00 0.00 0.09 -0.03 86 0 1,618 0
30MAR26 0.45 P 0.00 0.00 0.00 0.14 -0.03 110 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.19 -0.03 130 0 689 0
30MAR26 0.55 P 0.00 0.00 0.00 0.24 -0.03 148 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.29 -0.03 162 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.34 -0.03 176 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.39 -0.03 188 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.44 -0.03 199 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.49 -0.03 210 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.54 -0.03 219 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.59 -0.03 227 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.64 -0.02 235 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.69 -0.02 243 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.74 -0.02 250 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 -0.01 90 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.05 -0.02 84 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.08 -0.02 84 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.12 -0.02 91 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.16 -0.02 92 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.20 -0.02 89 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.24 -0.03 82 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.29 -0.03 90 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.34 -0.03 98 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.39 -0.03 104 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 -0.03 111 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.49 -0.03 116 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.54 -0.03 122 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$ 14.35
26FEB26 8.75 C 0.00 0.00 0.00 5.77 +0.27 405 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.51 +0.26 380 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.26 +0.26 362 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.99 +0.24 332 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.74 +0.24 316 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.48 +0.21 293 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.97 +0.22 256 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.45 +0.18 215 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.94 +0.17 181 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.42 +0.18 144 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.91 +0.19 113 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 1.39 +0.13 78 0 299 0
26FEB26 13.50 C 0.00 0.00 0.00 0.89 +0.11 55 0 447 0
26FEB26 14.00 C 0.00 0.00 0.00 0.46 +0.06 47 0 368 0
26FEB26 14.50 C 0.14 0.15 0.10 0.17 +0.02 45 79 457 -64
26FEB26 15.00 C 0.04 0.04 0.03 0.04 -0.01 44 17 729 -17
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 169 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 272 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 167 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 147 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.77 +0.27 115 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.53 +0.23 111 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.27 +0.24 104 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.02 +0.27 99 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.77 +0.25 94 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.51 +0.21 87 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.97 +0.20 71 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.48 +0.18 63 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.98 +0.17 55 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.48 +0.14 47 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 2.01 +0.16 42 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.57 +0.10 39 0 171 0
30MAR26 13.50 C 1.15 1.15 1.15 1.15 +0.05 35 2 135 0
30MAR26 14.00 C 0.00 0.00 0.00 0.84 +0.05 35 0 183 0
30MAR26 14.50 C 0.52 0.57 0.52 0.58 +0.03 35 54 247 +54
30MAR26 15.00 C 0.38 0.38 0.35 0.38 +0.02 35 10 212 +3
30MAR26 15.50 C 0.26 0.26 0.26 0.24 +0.01 35 4 351 0
30MAR26 16.00 C 0.15 0.16 0.15 0.14 0.00 34 20 433 +20
30MAR26 16.50 C 0.10 0.10 0.10 0.08 0.00 34 15 457 -15
30MAR26 17.00 C 0.08 0.08 0.08 0.05 0.00 35 2 202 +2
30MAR26 17.50 C 0.05 0.05 0.05 0.03 0.00 36 28 239 0
30MAR26 18.00 C 0.03 0.03 0.03 0.02 0.00 37 30 104 +30
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 5.77 +0.20 81 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.56 +0.25 83 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.30 +0.27 78 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.02 +0.27 70 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.77 +0.19 66 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.54 +0.24 65 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.97 +0.14 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.51 +0.18 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.98 +0.10 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.58 +0.12 41 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.04 +0.01 31 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.74 +0.19 37 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.37 +0.07 35 0 229 0
29APR26 14.00 C 0.97 1.03 0.97 1.07 +0.06 35 20 228 0
29APR26 14.50 C 0.75 0.75 0.75 0.81 +0.04 35 15 279 +8
29APR26 15.00 C 0.60 0.60 0.55 0.61 +0.04 35 7 387 +2
29APR26 15.50 C 0.42 0.42 0.42 0.44 +0.03 34 1 105 0
29APR26 16.00 C 0.00 0.00 0.00 0.31 +0.02 34 0 132 0
29APR26 16.50 C 0.00 0.00 0.00 0.22 +0.02 34 0 75 0
29APR26 17.00 C 0.20 0.20 0.18 0.15 +0.01 34 97 114 +97
29APR26 17.50 C 0.00 0.00 0.00 0.10 0.00 34 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 0.00 35 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.03 0.00 35 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.02 +0.09 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.77 +0.19 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.57 +0.25 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.07 +0.20 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.59 +0.19 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.12 +0.23 41 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.68 +0.12 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.27 +0.12 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.89 +0.10 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.53 +0.08 35 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.24 +0.07 34 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 1.00 +0.07 35 0 42 0
28MAY26 15.00 C 0.00 0.00 0.00 0.79 +0.06 35 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.61 +0.05 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.47 +0.04 34 0 4 0
28MAY26 16.50 C 0.00 0.00 0.00 0.36 +0.04 35 0 0 0
28MAY26 17.00 C 0.32 0.32 0.32 0.27 +0.03 34 1 7 +1
28MAY26 17.50 C 0.00 0.00 0.00 0.20 +0.03 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.84 +0.13 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.56 +0.19 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.33 +0.12 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.10 +0.15 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.85 +0.14 53 0 0 0
29JUN26 10.00 C 4.52 4.52 4.52 4.57 +0.17 48 5 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.07 +0.14 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.64 +0.13 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.18 +0.16 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.75 +0.15 37 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.35 +0.10 36 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.98 +0.14 35 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.65 +0.11 34 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.36 +0.06 34 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 1.11 +0.06 34 0 68 0
29JUN26 15.00 C 0.00 0.00 0.00 0.90 +0.06 34 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 0.72 +0.05 34 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.57 +0.04 34 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.44 +0.03 33 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.34 +0.02 33 0 43 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 +0.02 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 +0.01 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 0.00 33 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.84 +0.13 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.56 +0.11 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.35 +0.14 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.10 +0.15 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.85 +0.10 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.64 +0.24 44 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.12 +0.19 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.64 +0.13 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.30 +0.18 37 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.83 +0.17 34 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.52 +0.15 35 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.24 +0.13 36 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.88 +0.05 34 0 44 0
29SEP26 14.00 C 1.55 1.55 1.55 1.61 +0.07 33 15 20 -10
29SEP26 14.50 C 1.34 1.34 1.34 1.38 +0.05 33 15 15 +9
29SEP26 15.00 C 0.00 0.00 0.00 1.19 +0.05 33 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 1.02 +0.04 34 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 +0.04 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 +0.04 35 0 47 0
29SEP26 17.00 C 0.00 0.00 0.00 0.66 +0.04 35 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.55 +0.03 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.47 +0.03 35 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.02 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 +0.02 35 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 +0.01 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.84 +0.13 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.56 +0.11 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.35 +0.14 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.10 +0.15 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.85 +0.10 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.64 +0.17 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.12 +0.12 32 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.67 +0.07 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.30 +0.09 31 0 0 0
30DEC26 12.00 C 2.84 2.94 2.84 2.92 -0.06 30 130 200 +87
30DEC26 12.50 C 0.00 0.00 0.00 2.61 +0.08 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.32 +0.10 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.06 +0.09 31 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 +0.08 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.61 +0.08 32 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.41 +0.07 32 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 +0.06 32 0 71 0
30DEC26 16.00 C 0.00 0.00 0.00 1.10 +0.05 32 0 55 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 +0.04 33 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 +0.04 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 +0.05 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.04 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.04 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.49 +0.03 33 0 0 0
TOTAL CALL 567 11,603 +207
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 183 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 407 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 750 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,057 0
26FEB26 13.50 P 0.02 0.02 0.02 0.01 -0.03 40 10 714 0
26FEB26 14.00 P 0.11 0.11 0.11 0.08 -0.08 41 60 402 +40
26FEB26 14.50 P 0.37 0.37 0.35 0.31 -0.11 43 40 205 0
26FEB26 15.00 P 0.74 0.74 0.74 0.67 -0.13 37 5 17 -5
26FEB26 15.50 P 0.00 0.00 0.00 1.15 -0.14 0 0 31 0
26FEB26 16.00 P 0.00 0.00 0.00 1.65 -0.14 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.15 -0.14 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.65 -0.14 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.15 -0.14 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.65 -0.14 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.15 -0.14 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.65 -0.14 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 189 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 438 0
30MAR26 12.50 P 0.09 0.09 0.09 0.07 -0.03 35 1 340 +1
30MAR26 13.00 P 0.15 0.15 0.13 0.13 -0.04 34 16 748 +10
30MAR26 13.50 P 0.25 0.27 0.25 0.25 -0.06 34 42 220 +6
30MAR26 14.00 P 0.00 0.00 0.00 0.42 -0.08 33 0 187 0
30MAR26 14.50 P 0.66 0.66 0.66 0.66 -0.10 33 5 62 +5
30MAR26 15.00 P 0.00 0.00 0.00 0.99 -0.09 35 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 1.39 -0.07 37 0 55 0
30MAR26 16.00 P 0.00 0.00 0.00 1.76 -0.13 35 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.20 -0.14 34 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.67 -0.14 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.15 -0.24 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.65 -0.24 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.15 -0.14 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.65 -0.14 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.15 -0.14 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.65 -0.14 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 36 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.05 -0.02 34 0 91 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 189 0
29APR26 12.50 P 0.00 0.00 0.00 0.16 -0.03 33 0 771 0
29APR26 13.00 P 0.27 0.27 0.27 0.27 -0.04 33 3 43 0
29APR26 13.50 P 0.00 0.00 0.00 0.42 -0.05 33 0 230 0
29APR26 14.00 P 0.66 0.66 0.65 0.62 -0.06 34 30 368 +10
29APR26 14.50 P 0.00 0.00 0.00 0.86 -0.08 33 0 242 0
29APR26 15.00 P 1.23 1.23 1.23 1.17 -0.08 34 5 268 0
29APR26 15.50 P 0.00 0.00 0.00 1.47 -0.19 32 0 21 0
29APR26 16.00 P 0.00 0.00 0.00 1.92 -0.12 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.23 -0.27 29 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.74 -0.15 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.24 -0.15 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.69 -0.20 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.16 -0.13 35 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.65 -0.14 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 11.00 P 0.06 0.06 0.06 0.06 -0.01 34 10 17 +10
28MAY26 11.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.16 -0.03 33 0 29 0
28MAY26 12.50 P 0.26 0.26 0.26 0.26 -0.02 34 2 48 +2
28MAY26 13.00 P 0.00 0.00 0.00 0.39 -0.03 34 0 11 0
28MAY26 13.50 P 0.00 0.00 0.00 0.55 -0.04 33 0 8 0
28MAY26 14.00 P 0.00 0.00 0.00 0.76 -0.05 33 0 17 0
28MAY26 14.50 P 1.03 1.03 1.03 1.01 -0.06 33 6 23 +5
28MAY26 15.00 P 1.39 1.39 1.39 1.31 -0.07 33 5 15 0
28MAY26 15.50 P 0.00 0.00 0.00 1.60 -0.19 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.95 -0.10 31 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.33 -0.25 30 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 2.74 -0.27 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.30 -0.09 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.71 -0.18 34 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.18 -0.26 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.66 -0.14 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 34 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.18 -0.02 33 0 79 0
29JUN26 12.00 P 0.27 0.27 0.27 0.27 -0.03 33 1 376 0
29JUN26 12.50 P 0.00 0.00 0.00 0.39 -0.05 32 0 129 0
29JUN26 13.00 P 0.00 0.00 0.00 0.55 -0.06 32 0 129 0
29JUN26 13.50 P 0.72 0.72 0.72 0.74 -0.07 32 1 198 +1
29JUN26 14.00 P 0.00 0.00 0.00 0.98 -0.07 32 0 206 0
29JUN26 14.50 P 0.00 0.00 0.00 1.24 -0.08 32 0 162 0
29JUN26 15.00 P 1.61 1.61 1.61 1.54 -0.09 32 15 28 +15
29JUN26 15.50 P 0.00 0.00 0.00 1.90 -0.12 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.27 -0.13 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.67 -0.13 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.14 -0.07 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.41 -0.24 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.84 -0.24 25 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.28 -0.27 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.77 -0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.22 -0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 34 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 0.07 -0.01 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.01 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 -0.01 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.02 34 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 -0.03 34 0 357 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 -0.03 34 0 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.70 -0.03 34 0 262 0
29SEP26 13.00 P 0.88 0.88 0.88 0.90 -0.04 34 14 213 +14
29SEP26 13.50 P 0.00 0.00 0.00 1.14 -0.04 35 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.40 -0.04 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.69 -0.05 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.00 -0.06 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.33 -0.08 36 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.64 -0.15 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.02 -0.15 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.44 -0.06 36 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.86 -0.11 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.30 -0.11 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.70 -0.16 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.19 -0.10 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.63 -0.11 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.01 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 0.00 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.01 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 29 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 -0.01 33 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 -0.01 33 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.87 -0.02 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 -0.02 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.32 -0.04 33 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.58 -0.05 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.86 -0.06 34 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.17 -0.07 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.50 -0.07 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.84 -0.09 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.21 -0.09 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.60 -0.09 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.00 -0.09 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.41 -0.11 36 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.84 -0.11 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.28 -0.11 37 0 0 0
TOTAL PUT 271 13,543 +114
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$ 14.60
26FEB26 9.25 C 0.00 0.00 0.00 5.35 +0.26 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.10 +0.26 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.85 +0.26 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.60 +0.26 0 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 4.10 +0.26 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.60 +0.25 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.11 +0.26 120 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.60 +0.25 0 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 2.10 +0.25 0 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 1.60 +0.25 0 0 32 0
26FEB26 13.50 C 1.01 1.01 1.01 1.10 +0.24 0 1 290 -1
26FEB26 14.00 C 0.55 0.59 0.51 0.61 +0.20 27 104 1,277 0
26FEB26 14.50 C 0.20 0.20 0.19 0.21 +0.07 29 4 680 0
26FEB26 15.00 C 0.04 0.04 0.03 0.04 +0.01 31 20 276 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 188 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.87 +0.26 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.62 +0.26 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.37 +0.26 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.12 +0.28 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.87 +0.28 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.62 +0.28 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.38 +0.26 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.13 +0.26 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.88 +0.26 52 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.62 +0.25 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.13 +0.28 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.65 +0.18 48 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.11 +0.23 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.71 +0.32 47 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.12 +0.26 0 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.69 +0.19 29 0 140 0
30MAR26 13.50 C 1.23 1.23 1.23 1.22 +0.17 25 7 557 -1
30MAR26 14.00 C 0.83 0.83 0.83 0.86 +0.14 26 121 600 +66
30MAR26 14.50 C 0.52 0.58 0.52 0.57 +0.10 27 15 166 +1
30MAR26 15.00 C 0.32 0.36 0.32 0.35 +0.06 27 48 524 +21
30MAR26 15.50 C 0.22 0.22 0.22 0.21 +0.04 28 32 281 +6
30MAR26 16.00 C 0.13 0.13 0.13 0.12 +0.02 29 4 392 +4
30MAR26 16.50 C 0.07 0.07 0.07 0.06 +0.01 29 15 83 +15
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 29 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 31 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.38 +0.24 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.13 +0.24 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.88 +0.24 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.65 +0.26 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.15 +0.26 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.65 +0.18 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.19 +0.27 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.71 +0.32 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.20 +0.15 24 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.84 +0.29 31 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.42 +0.24 28 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.02 +0.16 26 0 56 0
29APR26 14.50 C 0.70 0.73 0.70 0.74 +0.13 26 47 70 -28
29APR26 15.00 C 0.00 0.00 0.00 0.52 +0.08 26 0 75 0
29APR26 15.50 C 0.00 0.00 0.00 0.35 +0.06 27 0 24 0
29APR26 16.00 C 0.24 0.24 0.24 0.24 +0.06 27 1 41 +1
29APR26 16.50 C 0.16 0.16 0.16 0.16 +0.05 28 15 32 +15
29APR26 17.00 C 0.10 0.10 0.10 0.10 +0.03 28 60 62 +60
29APR26 17.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
28MAY26 9.50 C 0.00 0.00 0.00 5.17 +0.26 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.92 +0.28 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.65 +0.23 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.24 +0.33 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.66 +0.19 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.19 +0.23 21 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.72 +0.23 24 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.28 +0.23 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.86 +0.21 25 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.49 +0.18 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.17 +0.15 26 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 0.90 +0.12 27 0 5 0
28MAY26 15.00 C 0.63 0.63 0.63 0.68 +0.10 27 3 5 +3
28MAY26 15.50 C 0.00 0.00 0.00 0.50 +0.08 27 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.36 +0.06 27 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.25 +0.04 27 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 - 27 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 5.91 +0.25 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.67 +0.26 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.42 +0.26 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.17 +0.26 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.92 +0.27 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.65 +0.23 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.24 +0.32 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.66 +0.19 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.20 +0.21 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.73 +0.20 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.29 +0.19 25 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.89 +0.22 26 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.50 +0.11 25 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 1.19 +0.13 26 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.92 +0.11 26 0 35 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 +0.09 26 0 135 0
29JUN26 15.50 C 0.00 0.00 0.00 0.53 +0.07 27 0 62 0
29JUN26 16.00 C 0.39 0.39 0.39 0.39 +0.06 27 4 219 +4
29JUN26 16.50 C 0.00 0.00 0.00 0.28 +0.04 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.20 +0.03 27 0 8 0
29JUN26 17.50 C 0.15 0.15 0.15 0.14 +0.02 27 10 10 +10
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 28 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 5.91 +0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.67 +0.24 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.42 +0.22 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.17 +0.23 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.92 +0.21 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.65 +0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.24 +0.28 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.69 +0.17 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.23 +0.20 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.79 +0.18 25 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.40 +0.19 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.05 +0.16 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.74 +0.14 27 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.47 +0.13 27 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 +0.12 28 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.03 +0.10 28 0 44 0
29SEP26 15.50 C 0.00 0.00 0.00 0.85 +0.08 28 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.70 +0.08 28 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 +0.06 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.46 +0.04 28 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.38 +0.05 28 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.42 +0.22 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.18 +0.24 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.93 +0.22 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.69 +0.22 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.24 +0.25 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.78 +0.22 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.36 +0.21 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.88 +0.18 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.54 +0.18 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.22 +0.15 26 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.93 +0.13 26 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.68 +0.13 27 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.45 +0.11 27 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.24 +0.09 27 0 16 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 +0.09 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 +0.07 27 0 3 0
30DEC26 16.50 C 0.58 0.58 0.58 0.77 +0.06 27 3 7 +3
30DEC26 17.00 C 0.00 0.00 0.00 0.65 +0.05 27 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.04 27 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.46 +0.04 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 +0.03 27 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 - 27 0 0 -
TOTAL CALL 514 9,106 +179
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 190 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 107 0 82 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 213 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 601 0
26FEB26 13.50 P 0.01 0.01 0.01 0.01 0.00 49 3 1,056 -3
26FEB26 14.00 P 0.04 0.04 0.04 0.02 -0.06 35 135 769 +119
26FEB26 14.50 P 0.00 0.00 0.00 0.12 -0.18 31 0 260 0
26FEB26 15.00 P 0.52 0.52 0.52 0.45 -0.25 35 20 20 +20
26FEB26 15.50 P 0.00 0.00 0.00 0.93 -0.27 51 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 1.42 -0.27 64 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.90 -0.28 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.46 -0.23 120 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.96 -0.23 136 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.40 -0.29 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.90 -0.28 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.45 -0.23 175 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 7 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 76 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 992 0
30MAR26 12.00 P 0.03 0.03 0.03 0.01 -0.01 31 1 428 0
30MAR26 12.50 P 0.05 0.05 0.05 0.02 -0.02 29 50 493 -50
30MAR26 13.00 P 0.08 0.09 0.08 0.06 -0.04 29 47 837 -4
30MAR26 13.50 P 0.15 0.15 0.14 0.13 -0.06 29 68 1,612 -8
30MAR26 14.00 P 0.28 0.30 0.26 0.26 -0.10 29 342 698 +130
30MAR26 14.50 P 0.48 0.48 0.47 0.47 -0.16 29 20 54 +20
30MAR26 15.00 P 0.00 0.00 0.00 0.75 -0.20 29 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.11 -0.22 31 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 1.53 -0.24 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.99 -0.26 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.47 -0.22 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.96 -0.24 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.40 -0.37 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.96 -0.23 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.45 -0.25 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.90 -0.35 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.40 -0.30 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29APR26 12.00 P 0.05 0.05 0.05 0.03 -0.01 28 17 32 +5
29APR26 12.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 66 0
29APR26 13.00 P 0.00 0.00 0.00 0.13 -0.04 28 0 439 0
29APR26 13.50 P 0.00 0.00 0.00 0.24 -0.06 28 0 522 0
29APR26 14.00 P 0.41 0.42 0.40 0.39 -0.10 27 63 121 +63
29APR26 14.50 P 0.00 0.00 0.00 0.62 -0.12 28 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.88 -0.17 28 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.23 -0.19 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.60 -0.23 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.01 -0.24 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.51 -0.18 33 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.99 -0.24 36 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.48 -0.29 38 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.96 -0.23 40 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.46 - 44 0 0 -
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 50 0
28MAY26 12.00 P 0.10 0.10 0.10 0.07 -0.02 28 1 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 62 0
28MAY26 13.00 P 0.00 0.00 0.00 0.22 -0.06 28 0 13 0
28MAY26 13.50 P 0.00 0.00 0.00 0.35 -0.08 28 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 0.53 -0.10 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.76 -0.13 29 0 8 0
28MAY26 15.00 P 0.00 0.00 0.00 1.03 -0.16 29 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 1.36 -0.18 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.73 -0.20 30 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 2.14 -0.19 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.57 -0.24 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.04 -0.24 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.48 -0.29 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.02 -0.23 39 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.53 - 43 0 0 -
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 17 0
29JUN26 11.50 P 0.14 0.14 0.13 0.09 -0.03 28 67 85 +62
29JUN26 12.00 P 0.19 0.19 0.19 0.15 -0.05 27 1 1,662 +1
29JUN26 12.50 P 0.29 0.29 0.29 0.24 -0.07 27 8 50 -8
29JUN26 13.00 P 0.00 0.00 0.00 0.38 -0.09 28 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.55 -0.12 27 0 238 0
29JUN26 14.00 P 0.83 0.83 0.83 0.78 -0.13 28 15 153 0
29JUN26 14.50 P 1.14 1.14 1.07 1.04 -0.16 28 2 218 +2
29JUN26 15.00 P 0.00 0.00 0.00 1.35 -0.18 28 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 1.70 -0.20 29 0 13 0
29JUN26 16.00 P 2.17 2.17 2.17 2.08 -0.21 29 8 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.49 -0.21 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.93 -0.22 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.38 -0.25 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.85 -0.21 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.33 -0.24 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.83 -0.26 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.32 -0.18 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.83 -0.22 43 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 605 0
29SEP26 10.50 P 0.20 0.20 0.19 0.10 -0.03 29 62 83 +56
29SEP26 11.00 P 0.26 0.26 0.26 0.16 -0.03 29 15 106 +15
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.05 29 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.35 -0.06 29 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.49 -0.08 29 0 91 0
29SEP26 13.00 P 0.00 0.00 0.00 0.65 -0.11 29 0 136 0
29SEP26 13.50 P 0.98 0.98 0.98 0.86 -0.11 29 2 219 +2
29SEP26 14.00 P 0.00 0.00 0.00 1.10 -0.13 30 0 138 0
29SEP26 14.50 P 0.00 0.00 0.00 1.37 -0.14 30 0 9 0
29SEP26 15.00 P 0.00 0.00 0.00 1.67 -0.16 30 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.99 -0.19 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.36 -0.18 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.74 -0.20 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.14 -0.22 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.57 -0.22 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.01 -0.23 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.46 -0.24 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.93 -0.24 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.02 28 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.03 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 10 0
30DEC26 10.50 P 0.28 0.28 0.28 0.16 -0.04 28 15 19 +6
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.05 28 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 -0.06 28 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 -0.08 28 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 -0.08 28 0 1 0
30DEC26 13.00 P 1.00 1.00 0.96 0.80 -0.10 28 10 101 +7
30DEC26 13.50 P 0.00 0.00 0.00 1.00 -0.13 28 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 -0.13 28 0 35 0
30DEC26 14.50 P 0.00 0.00 0.00 1.52 -0.15 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.81 -0.17 29 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 2.14 -0.17 29 0 0 0
30DEC26 16.00 P 2.71 2.71 2.71 2.49 -0.19 29 8 8 +8
30DEC26 16.50 P 0.00 0.00 0.00 2.85 -0.21 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.25 -0.21 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.66 -0.22 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.09 -0.23 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.46 -0.24 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.93 - 31 0 0 -
TOTAL PUT 980 16,950 +443
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$ 12.84
26FEB26 8.25 C 0.00 0.00 0.00 4.61 +0.11 241 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.36 +0.11 227 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.11 +0.11 213 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.86 +0.13 199 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.61 +0.12 185 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.37 +0.13 186 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.12 +0.14 172 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.86 +0.11 147 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.37 +0.14 133 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.84 +0.10 0 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.34 +0.10 0 0 100 0
26FEB26 12.00 C 0.77 0.88 0.77 0.84 +0.09 0 4 165 -4
26FEB26 12.50 C 0.00 0.00 0.00 0.35 +0.06 20 0 919 0
26FEB26 13.00 C 0.07 0.08 0.07 0.06 0.00 26 45 1,315 -45
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 138 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.36 +0.10 81 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.11 +0.11 74 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.86 +0.10 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.61 +0.11 58 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.34 +0.07 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.11 +0.08 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.88 +0.12 75 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.12 +0.11 54 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.88 +0.11 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.62 +0.08 45 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.38 +0.10 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.12 +0.11 37 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.86 +0.07 0 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.39 +0.10 37 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.88 +0.06 26 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.41 +0.06 26 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.97 +0.05 25 0 547 0
30MAR26 12.50 C 0.65 0.65 0.65 0.63 +0.05 26 4 342 +4
30MAR26 13.00 C 0.35 0.37 0.35 0.36 +0.04 26 21 445 +12
30MAR26 13.50 C 0.20 0.20 0.19 0.21 +0.04 28 47 439 +15
30MAR26 14.00 C 0.11 0.11 0.10 0.10 +0.02 27 49 292 +46
30MAR26 14.50 C 0.05 0.06 0.05 0.05 +0.01 28 125 267 +125
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 28 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.12 +0.11 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.88 +0.10 53 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.64 +0.10 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.38 +0.10 45 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.12 +0.09 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.90 +0.10 44 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.40 +0.10 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.88 +0.06 25 0 0 0
29APR26 11.50 C 1.43 1.43 1.43 1.42 +0.06 26 6 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.01 +0.06 26 0 79 0
29APR26 12.50 C 0.68 0.68 0.68 0.67 +0.05 27 8 1,299 +8
29APR26 13.00 C 0.40 0.40 0.40 0.40 +0.03 26 8 283 +8
29APR26 13.50 C 0.00 0.00 0.00 0.23 +0.02 26 0 37 0
29APR26 14.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 223 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 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 0.00 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.88 +0.10 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.64 +0.10 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.38 +0.10 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.16 +0.13 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.90 +0.10 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.41 +0.11 35 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.89 +0.06 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.44 +0.06 26 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.04 +0.05 25 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.71 +0.05 25 0 46 0
28MAY26 13.00 C 0.00 0.00 0.00 0.47 +0.04 25 0 145 0
28MAY26 13.50 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 300 0
28MAY26 14.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.11 +0.08 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.88 +0.12 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.12 0.00 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.88 +0.10 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.64 +0.10 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.38 +0.10 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.16 +0.12 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.90 +0.10 36 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.41 +0.10 32 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.90 +0.07 25 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 +0.02 23 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.09 +0.06 25 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 0.77 +0.04 24 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.55 +0.04 25 0 721 0
29JUN26 13.50 C 0.00 0.00 0.00 0.38 +0.02 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 +0.01 25 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 0.00 25 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 25 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 4.88 +0.12 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.61 +0.09 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.12 0.00 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.88 +0.10 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.64 +0.10 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.38 +0.10 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.16 +0.12 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.90 +0.10 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.41 +0.09 26 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.93 +0.03 22 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.57 +0.05 24 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.27 +0.05 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 +0.05 25 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 +0.04 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.63 +0.02 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.49 +0.02 25 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 +0.02 25 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.12 0.00 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.88 +0.10 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.64 +0.10 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.38 +0.10 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.16 +0.11 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.91 +0.08 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.47 +0.09 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.05 +0.08 23 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 1.73 +0.07 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 +0.06 24 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.20 +0.05 24 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 +0.04 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 +0.04 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 +0.03 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.53 +0.02 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 +0.01 24 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 +0.02 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
TOTAL CALL 317 11,236 +169
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 220 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,693 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 559 0
26FEB26 12.50 P 0.05 0.05 0.05 0.03 -0.04 30 5 324 -5
26FEB26 13.00 P 0.00 0.00 0.00 0.23 -0.11 29 0 303 0
26FEB26 13.50 P 0.00 0.00 0.00 0.68 -0.10 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.19 -0.09 69 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 1.71 -0.07 100 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.22 -0.06 125 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.66 -0.12 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.66 -0.12 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.69 -0.09 186 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 232 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 123 0
30MAR26 11.50 P 0.05 0.05 0.05 0.05 -0.01 28 4 267 0
30MAR26 12.00 P 0.12 0.13 0.12 0.12 -0.03 27 25 506 +23
30MAR26 12.50 P 0.30 0.30 0.26 0.26 -0.06 26 27 442 +22
30MAR26 13.00 P 0.00 0.00 0.00 0.52 -0.07 28 0 496 0
30MAR26 13.50 P 0.82 0.82 0.82 0.85 -0.08 28 7 28 +7
30MAR26 14.00 P 0.00 0.00 0.00 1.26 -0.11 30 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 1.73 -0.10 34 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.23 -0.08 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.68 -0.12 38 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.16 -0.12 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.66 -0.13 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.16 -0.12 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.69 -0.09 59 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 137 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 11 0
29APR26 11.50 P 0.00 0.00 0.00 0.19 -0.04 26 0 75 0
29APR26 12.00 P 0.34 0.36 0.34 0.34 -0.06 26 14 137 +5
29APR26 12.50 P 0.58 0.60 0.58 0.59 -0.07 27 2 1,195 0
29APR26 13.00 P 0.91 0.91 0.91 0.89 -0.07 27 1 31 +1
29APR26 13.50 P 1.23 1.23 1.23 1.26 -0.06 27 15 75 +15
29APR26 14.00 P 0.00 0.00 0.00 1.67 -0.10 27 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.13 -0.09 28 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.66 -0.04 36 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.16 -0.03 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.62 -0.07 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.13 -0.05 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.63 -0.05 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.18 +0.01 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.27 -0.03 26 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.44 -0.06 26 0 14 0
28MAY26 12.50 P 0.66 0.66 0.66 0.67 -0.07 26 4 90 -4
28MAY26 13.00 P 0.00 0.00 0.00 0.99 -0.06 27 0 6 0
28MAY26 13.50 P 0.00 0.00 0.00 1.34 -0.05 27 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 1.77 -0.06 29 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.21 -0.05 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.66 -0.07 31 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.17 -0.04 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.67 -0.02 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.17 -0.01 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.63 -0.05 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.18 +0.01 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 27 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 1,262 0
29JUN26 11.00 P 0.18 0.18 0.18 0.20 -0.02 26 2 1,620 0
29JUN26 11.50 P 0.00 0.00 0.00 0.33 -0.03 25 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 -0.04 25 0 380 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 -0.05 26 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 1.07 -0.06 26 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.42 -0.04 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.78 -0.10 26 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.25 -0.06 29 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.68 -0.05 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.17 -0.04 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.67 -0.02 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.17 -0.01 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.63 -0.05 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.18 +0.01 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 -0.03 26 0 87 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.74 -0.06 26 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 0.99 -0.07 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.28 -0.08 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.61 -0.09 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.98 -0.04 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.38 -0.10 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.81 -0.11 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.26 -0.11 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.73 -0.12 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.21 -0.11 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.71 -0.08 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.19 -0.08 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 9.00 P 0.10 0.10 0.10 0.08 -0.01 25 6 12 +6
30DEC26 9.25 P 0.00 0.00 0.00 0.10 -0.02 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.02 25 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.03 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 -0.05 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 -0.06 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.10 -0.07 25 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.39 -0.08 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.72 -0.08 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.07 -0.10 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.46 -0.10 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.87 -0.11 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.31 -0.11 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.77 -0.11 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.24 -0.11 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.73 -0.10 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.21 -0.09 33 0 0 0
TOTAL PUT 112 18,512 +70
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$ 5.46
26FEB26 2.90 C 0.00 0.00 0.00 2.57 +0.06 342 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.47 +0.06 325 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.37 +0.06 309 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.29 +0.08 361 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.19 +0.08 343 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.09 +0.08 326 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.99 +0.08 309 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.89 +0.08 292 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.79 +0.08 276 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.69 +0.08 260 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.57 +0.06 195 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.49 +0.08 230 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.39 +0.08 215 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.29 +0.08 200 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.19 +0.08 186 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 1.09 +0.08 172 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 0.97 +0.06 122 0 1,105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.89 +0.08 144 0 618 0
26FEB26 4.70 C 0.77 0.77 0.77 0.77 +0.06 99 15 282 -11
26FEB26 4.80 C 0.66 0.67 0.66 0.67 +0.05 87 80 1,419 -60
26FEB26 4.90 C 0.57 0.57 0.57 0.57 +0.05 76 6 868 0
26FEB26 5.00 C 0.46 0.46 0.46 0.46 +0.03 0 2 1,383 -2
26FEB26 5.25 C 0.22 0.23 0.22 0.23 +0.03 44 7 901 -1
26FEB26 5.50 C 0.05 0.06 0.05 0.06 0.00 39 150 2,696 -30
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 2,169 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 961 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 147 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.92 +0.10 159 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.76 +0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.66 +0.04 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.57 +0.05 82 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.51 +0.09 126 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.42 +0.10 126 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.29 +0.07 99 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.22 +0.10 114 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.12 +0.10 108 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.99 +0.06 84 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.90 +0.07 86 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.81 +0.08 87 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.71 +0.07 82 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.62 +0.10 82 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.52 +0.11 77 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.39 +0.08 57 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.29 +0.07 53 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.19 +0.07 49 0 5,524 0
30MAR26 4.40 C 0.00 0.00 0.00 1.11 +0.08 54 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 1.01 +0.08 50 0 1,988 0
30MAR26 4.60 C 0.00 0.00 0.00 0.89 +0.05 37 0 1,377 0
30MAR26 4.70 C 0.79 0.79 0.79 0.80 +0.05 38 1 3,931 0
30MAR26 4.80 C 0.00 0.00 0.00 0.69 +0.04 30 0 2,819 0
30MAR26 4.90 C 0.00 0.00 0.00 0.60 +0.03 29 0 4,489 0
30MAR26 5.00 C 0.50 0.52 0.50 0.53 +0.05 33 17 1,887 -11
30MAR26 5.25 C 0.00 0.00 0.00 0.33 +0.01 29 0 866 0
30MAR26 5.50 C 0.19 0.19 0.19 0.20 +0.02 31 1 895 +1
30MAR26 5.75 C 0.11 0.12 0.11 0.11 +0.01 31 15 627 +10
30MAR26 6.00 C 0.06 0.06 0.06 0.06 +0.01 33 5 2,623 +5
30MAR26 6.25 C 0.04 0.04 0.04 0.03 +0.01 33 695 1,740 +310
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.12 +0.04 76 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.03 +0.06 76 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.90 +0.07 59 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.81 +0.04 61 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.71 +0.07 57 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.62 +0.09 57 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.53 +0.12 57 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.39 +0.02 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.29 +0.03 34 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.22 +0.10 43 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.12 +0.09 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.01 +0.08 34 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.93 +0.06 36 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.84 +0.06 34 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.75 +0.06 33 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.65 +0.04 29 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.58 +0.04 30 0 77 0
29APR26 5.25 C 0.40 0.40 0.40 0.40 +0.03 29 5 5,629 -5
29APR26 5.50 C 0.00 0.00 0.00 0.27 +0.02 30 0 2,034 0
29APR26 5.75 C 0.00 0.00 0.00 0.17 +0.01 29 0 409 0
29APR26 6.00 C 0.00 0.00 0.00 0.10 0.00 29 0 557 0
29APR26 6.25 C 0.00 0.00 0.00 0.06 0.00 30 0 213 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 0.00 29 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 50 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 1.63 +0.05 48 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.53 +0.07 45 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.43 +0.06 42 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.30 +0.04 29 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.23 +0.04 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.12 +0.06 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.05 +0.08 35 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.93 +0.01 28 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.84 +0.05 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.78 +0.08 30 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.70 +0.07 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.61 +0.03 28 0 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.43 +0.02 26 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.30 +0.01 27 0 140 0
28MAY26 5.75 C 0.00 0.00 0.00 0.21 +0.01 28 0 1,000 0
28MAY26 6.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 201 0
28MAY26 6.25 C 0.00 0.00 0.00 0.09 +0.01 28 0 1,073 0
28MAY26 6.50 C 0.00 0.00 0.00 0.05 0.00 28 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 29 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 2.73 +0.09 83 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.60 +0.06 65 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.51 +0.07 67 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.42 +0.09 67 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.29 +0.06 45 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.22 +0.10 60 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.12 +0.04 57 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.03 +0.06 57 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.92 +0.04 51 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.83 +0.04 51 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.71 +0.07 41 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.63 +0.04 45 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.54 +0.08 44 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.43 +0.06 39 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.30 +0.04 25 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.23 +0.04 34 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 1.12 +0.03 29 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 1.05 +0.08 32 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.93 +0.01 26 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.85 +0.03 27 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 +0.04 28 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.70 +0.04 28 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.63 +0.04 28 0 357 0
29JUN26 5.25 C 0.46 0.46 0.46 0.46 +0.03 27 1 2,090 -1
29JUN26 5.50 C 0.00 0.00 0.00 0.32 +0.02 27 0 3,581 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 +0.02 27 0 155 0
29JUN26 6.00 C 0.16 0.16 0.16 0.14 +0.01 26 10 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 0.00 26 0 315 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 0.00 27 0 692 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 580 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 27 0 795 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 2.73 +0.09 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.60 +0.06 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.51 +0.07 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.42 +0.07 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.29 +0.06 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.22 +0.08 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.12 +0.04 48 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.03 +0.06 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.92 +0.04 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.83 +0.04 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.71 +0.06 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.63 +0.04 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.54 +0.08 37 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.43 +0.06 33 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 +0.03 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.23 +0.04 29 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 +0.03 25 0 177 0
29SEP26 4.50 C 0.00 0.00 0.00 1.06 +0.05 29 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 +0.02 24 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.86 +0.02 24 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 +0.06 27 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 +0.05 27 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 +0.03 26 0 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.03 26 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 +0.02 26 0 1,901 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 +0.02 26 0 1,594 0
29SEP26 6.00 C 0.22 0.22 0.22 0.23 +0.02 27 92 148 +92
29SEP26 6.25 C 0.17 0.17 0.17 0.17 +0.01 27 3 209 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 29 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.42 +0.07 49 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.29 +0.03 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.22 +0.05 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.12 +0.04 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.03 +0.06 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.92 +0.04 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.83 +0.04 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.71 +0.04 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.63 +0.04 33 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.54 +0.06 32 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 1.43 +0.04 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.32 +0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.23 +0.02 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.15 +0.03 25 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 +0.05 25 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.98 +0.04 24 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 +0.06 25 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 +0.04 25 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 +0.06 26 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 +0.02 24 0 1,261 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 +0.02 25 0 854 0
30DEC26 5.50 C 0.45 0.45 0.43 0.45 +0.01 24 22 436 +2
30DEC26 5.75 C 0.00 0.00 0.00 0.36 +0.01 25 0 85 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 132 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 +0.01 25 0 50 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 0.00 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 0.00 26 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 26 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 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 24 0 0 0
TOTAL CALL 1,127 99,199 +299
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 212 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 199 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 186 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 174 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 161 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 149 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 136 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 124 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 552 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 569 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 525 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4,194 0
26FEB26 5.25 P 0.00 0.00 0.00 0.02 -0.02 45 0 1,677 0
26FEB26 5.50 P 0.11 0.11 0.11 0.09 -0.06 34 100 896 0
26FEB26 5.75 P 0.00 0.00 0.00 0.30 -0.04 44 0 250 0
26FEB26 6.00 P 0.00 0.00 0.00 0.54 -0.05 0 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.29 -0.08 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.54 -0.10 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.79 -0.08 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.54 -0.10 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.04 -0.10 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.29 -0.10 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 78 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 74 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 70 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 66 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 789 0
30MAR26 4.60 P 0.01 0.01 0.01 0.01 0.00 33 120 1,555 +90
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,406 0
30MAR26 4.80 P 0.02 0.02 0.02 0.02 -0.01 31 10 2,666 +5
30MAR26 4.90 P 0.03 0.03 0.03 0.03 -0.01 30 7 1,055 0
30MAR26 5.00 P 0.04 0.04 0.04 0.04 -0.01 29 1 1,563 0
30MAR26 5.25 P 0.11 0.11 0.11 0.11 -0.02 30 51 2,794 +1
30MAR26 5.50 P 0.23 0.23 0.23 0.23 -0.02 31 1 678 +1
30MAR26 5.75 P 0.00 0.00 0.00 0.39 -0.03 32 0 132 0
30MAR26 6.00 P 0.00 0.00 0.00 0.59 -0.04 33 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.82 -0.05 37 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.31 -0.07 47 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.59 -0.05 64 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.80 -0.09 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.55 -0.09 68 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.79 -0.10 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.04 -0.10 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.30 -0.09 81 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 513 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 28 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 28 0 619 0
29APR26 4.90 P 0.00 0.00 0.00 0.06 -0.01 28 0 925 0
29APR26 5.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 597 0
29APR26 5.25 P 0.00 0.00 0.00 0.16 -0.02 28 0 376 0
29APR26 5.50 P 0.00 0.00 0.00 0.27 -0.04 28 0 2,003 0
29APR26 5.75 P 0.00 0.00 0.00 0.44 -0.03 30 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 0.63 -0.04 31 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.82 -0.06 28 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.05 -0.07 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.32 -0.06 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.59 -0.05 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.81 -0.08 45 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.34 -0.05 62 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.59 -0.05 66 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.84 -0.05 70 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.08 -0.06 71 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.34 -0.05 77 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.01 25 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 -0.01 26 0 60 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 -0.01 28 0 84 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 -0.02 27 0 126 0
28MAY26 4.90 P 0.08 0.08 0.08 0.08 -0.02 27 20 30 0
28MAY26 5.00 P 0.10 0.10 0.10 0.11 -0.02 27 4 159 +2
28MAY26 5.25 P 0.00 0.00 0.00 0.19 -0.03 27 0 2,284 0
28MAY26 5.50 P 0.00 0.00 0.00 0.32 -0.03 28 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.47 -0.04 28 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.83 -0.08 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.07 -0.05 29 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.32 -0.06 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.59 -0.05 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.81 -0.08 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.04 -0.10 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.34 -0.05 53 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.59 -0.05 56 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.84 -0.05 59 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.08 -0.06 60 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.34 -0.05 66 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 567 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 25 0 1,010 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 26 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 27 0 1,345 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 26 0 3,056 0
29JUN26 4.50 P 0.05 0.05 0.05 0.05 -0.01 26 31 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.02 25 0 1,217 0
29JUN26 4.80 P 0.11 0.11 0.11 0.11 -0.02 26 150 660 +150
29JUN26 4.90 P 0.14 0.14 0.14 0.14 -0.02 26 60 613 +60
29JUN26 5.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 3,780 0
29JUN26 5.25 P 0.00 0.00 0.00 0.27 -0.03 25 0 1,269 0
29JUN26 5.50 P 0.00 0.00 0.00 0.41 -0.03 25 0 184 0
29JUN26 5.75 P 0.00 0.00 0.00 0.57 -0.03 25 0 210 0
29JUN26 6.00 P 0.00 0.00 0.00 0.77 -0.02 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.99 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.16 -0.07 17 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.40 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.62 -0.07 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 -0.11 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.37 -0.08 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.35 -0.07 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 36 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 181 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 28 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 27 0 197 0
29SEP26 4.30 P 0.07 0.07 0.07 0.07 -0.01 26 5 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.01 26 0 325 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 271 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 -0.02 26 0 498 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.02 26 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 -0.01 27 0 2,390 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.02 27 0 653 0
29SEP26 5.00 P 0.28 0.28 0.28 0.27 -0.02 27 88 339 0
29SEP26 5.25 P 0.39 0.40 0.39 0.39 -0.02 27 166 1,674 +129
29SEP26 5.50 P 0.00 0.00 0.00 0.53 -0.03 27 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 -0.04 28 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 0.88 -0.03 29 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 -0.03 29 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.29 -0.04 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.51 -0.05 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.73 -0.06 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.99 -0.03 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 -0.06 35 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 -0.04 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.70 -0.04 38 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.94 -0.04 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.18 -0.05 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.41 -0.06 37 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 29 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 -0.01 25 0 215 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.01 25 0 117 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 0.00 26 0 181 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 26 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.01 25 0 124 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 25 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 -0.02 25 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 141 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.02 25 0 82 0
30DEC26 4.70 P 0.20 0.20 0.20 0.20 -0.02 25 20 102 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.02 26 0 330 0
30DEC26 4.90 P 0.29 0.29 0.29 0.28 -0.02 26 64 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 -0.02 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 -0.03 26 0 778 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 -0.04 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 -0.05 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 -0.04 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.31 -0.05 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.53 -0.05 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.76 -0.05 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.00 -0.05 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.24 -0.05 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.47 -0.06 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 -0.06 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.94 -0.04 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.18 -0.05 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.44 -0.05 38 0 0 0
TOTAL PUT 898 129,930 +438
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 38.38
26FEB26 22.00 C 0.00 0.00 0.00 16.70 +1.19 410 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.39 +0.88 204 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.44 +0.93 255 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.39 +0.88 171 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.69 +1.18 303 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.43 +0.92 191 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.39 +0.88 126 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.44 +0.93 162 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.43 +0.92 140 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.39 +0.88 87 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.39 +0.87 74 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.39 +0.86 62 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.39 +0.85 50 0 66 0
26FEB26 35.00 C 3.22 3.23 3.22 3.42 +0.82 58 16 75 +13
26FEB26 36.00 C 0.00 0.00 0.00 2.43 +0.69 46 0 77 0
26FEB26 37.00 C 0.00 0.00 0.00 1.52 +0.40 42 0 110 0
26FEB26 38.00 C 0.78 0.84 0.78 0.81 +0.20 43 23 218 -8
26FEB26 39.00 C 0.35 0.35 0.35 0.36 +0.07 44 31 770 -30
26FEB26 40.00 C 0.15 0.15 0.15 0.14 +0.01 46 16 930 +16
26FEB26 41.00 C 0.06 0.06 0.06 0.04 -0.01 45 3 852 -3
26FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 157 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 532 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 202 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 110 0
26FEB26 46.00 C 0.02 0.02 0.02 0.01 0.00 84 5 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 109 0 157 0
30MAR26 15.50 C 0.00 0.00 0.00 22.92 +0.91 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.42 +0.92 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.92 +0.91 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.43 +0.93 91 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.93 +0.88 84 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.43 +0.90 77 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.93 +0.91 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.43 +0.92 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.93 +0.92 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.43 +0.90 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.54 +1.03 103 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.70 +1.18 115 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.59 +1.05 95 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.45 +0.92 55 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 13.45 +0.89 47 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.74 +1.17 88 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.80 +1.28 85 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.64 +1.02 67 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.48 +0.81 41 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.43 +0.53 0 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.42 +0.48 0 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 6.82 +0.97 52 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 5.73 +0.75 41 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.03 +0.86 46 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 3.98 +0.39 37 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.50 +0.68 44 0 224 0
30MAR26 37.00 C 0.00 0.00 0.00 2.71 +0.39 40 0 270 0
30MAR26 38.00 C 0.00 0.00 0.00 2.18 +0.33 40 0 295 0
30MAR26 39.00 C 1.70 1.70 1.70 1.73 +0.30 41 24 384 0
30MAR26 40.00 C 1.26 1.33 1.26 1.37 +0.28 42 14 614 +13
30MAR26 41.00 C 0.00 0.00 0.00 1.05 +0.23 42 0 473 0
30MAR26 42.00 C 0.83 0.83 0.83 0.78 +0.17 42 23 105 -8
30MAR26 43.00 C 0.65 0.71 0.65 0.58 +0.14 42 21 121 +19
30MAR26 44.00 C 0.48 0.54 0.48 0.42 +0.10 42 31 151 +15
30MAR26 45.00 C 0.38 0.42 0.38 0.30 +0.08 41 16 269 -14
30MAR26 46.00 C 0.31 0.33 0.31 0.21 +0.05 41 18 41 -4
30MAR26 47.00 C 0.00 0.00 0.00 0.15 +0.04 42 0 29 0
30MAR26 48.00 C 0.17 0.17 0.17 0.10 +0.02 41 5 17 +5
30MAR26 49.00 C 0.16 0.16 0.16 0.07 +0.02 42 10 76 +10
29APR26 26.00 C 0.00 0.00 0.00 12.74 +1.09 61 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.80 +1.28 59 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.64 +0.92 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.48 +0.71 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.55 +0.65 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.64 +0.39 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.82 +0.66 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.94 +0.34 35 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.20 +0.56 36 0 0 0
29APR26 35.00 C 4.44 4.44 4.43 4.75 +0.76 42 16 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.11 +0.70 42 0 116 0
29APR26 37.00 C 0.00 0.00 0.00 3.34 +0.42 39 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 2.80 +0.31 39 0 741 0
29APR26 39.00 C 0.00 0.00 0.00 2.38 +0.29 39 0 592 0
29APR26 40.00 C 0.00 0.00 0.00 2.00 +0.28 40 0 340 0
29APR26 41.00 C 0.00 0.00 0.00 1.68 +0.28 40 0 76 0
29APR26 42.00 C 1.35 1.35 1.35 1.37 +0.23 40 1 137 0
29APR26 43.00 C 0.00 0.00 0.00 1.11 +0.20 40 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.89 +0.16 40 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.71 +0.13 40 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.56 +0.11 40 0 11 0
29APR26 47.00 C 0.00 0.00 0.00 0.44 +0.08 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.35 +0.07 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.27 +0.06 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.64 +0.76 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.84 +0.89 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.14 +1.05 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.17 +0.92 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.26 +0.83 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.30 +0.61 35 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.60 +0.59 36 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.95 +0.55 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 4.61 +0.76 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.80 +0.45 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 3.29 +0.39 38 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 2.84 +0.31 38 0 90 0
28MAY26 40.00 C 0.00 0.00 0.00 2.46 +0.29 39 0 96 0
28MAY26 41.00 C 0.00 0.00 0.00 2.13 +0.27 39 0 144 0
28MAY26 42.00 C 0.00 0.00 0.00 1.84 +0.27 39 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 1.58 +0.26 40 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 1.33 +0.23 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 1.12 +0.21 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.93 +0.17 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.77 +0.15 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.64 +0.13 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.53 +0.11 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.24 +1.10 87 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.53 +0.91 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.03 +0.89 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.54 +0.91 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.30 +1.16 79 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.77 +1.09 75 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.76 +1.08 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.70 +1.02 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.59 +0.88 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.86 +1.09 59 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.45 +0.66 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.80 +1.00 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.87 +0.97 46 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.88 +0.85 42 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 9.98 +0.78 42 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.14 +0.86 42 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.42 +1.04 44 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.26 +0.63 36 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.82 +0.89 42 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 6.11 +0.87 42 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.40 +0.56 41 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.61 +0.51 38 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.99 +0.32 38 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.60 +0.36 39 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.16 +0.33 39 0 549 0
29JUN26 40.00 C 0.00 0.00 0.00 2.79 +0.35 40 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 2.44 +0.33 40 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 2.11 +0.30 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.81 +0.27 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.55 +0.23 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 1.32 +0.20 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.13 +0.19 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.95 +0.15 39 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.81 +0.14 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.68 +0.11 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.77 +1.09 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.78 +1.06 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.65 +0.92 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.86 +1.03 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.72 +0.83 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.80 +0.77 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.00 +0.92 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.92 +0.75 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.14 +0.73 39 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.35 +0.74 39 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 8.53 +0.66 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 7.88 +0.71 39 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.37 +0.97 41 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.42 +0.24 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 6.18 +0.73 41 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.57 +0.63 40 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 5.11 +0.61 41 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 4.52 +0.43 39 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 4.12 +0.36 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.75 +0.34 40 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 3.43 +0.38 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.08 +0.34 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.80 +0.32 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.51 +0.29 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.26 +0.26 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.04 +0.25 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.82 +0.22 40 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 1.63 +0.19 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.47 +0.19 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.78 +1.02 48 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.74 +0.84 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.86 +0.84 43 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.88 +0.86 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.97 +0.77 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.17 +0.77 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.36 +0.76 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.64 +0.80 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.83 +0.69 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.15 +0.69 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.53 +0.66 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.93 +0.67 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.36 +0.59 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.82 +0.53 39 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.36 +0.57 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.92 +0.58 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.42 +0.40 39 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.02 +0.37 39 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 4.66 +0.38 40 0 5,370 0
30DEC26 41.00 C 0.00 0.00 0.00 4.32 +0.34 39 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 4.00 +0.35 40 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 3.71 +0.34 40 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.45 +0.35 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.18 +0.35 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 2.91 +0.29 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 2.69 +0.28 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 2.48 +0.28 40 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.27 +0.26 40 0 0 0
TOTAL CALL 273 29,719 +24
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 188 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 172 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 157 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 143 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 128 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 112 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 198 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 272 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 216 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.09 48 0 315 0
26FEB26 36.00 P 0.09 0.09 0.09 0.04 -0.21 45 5 360 -5
26FEB26 37.00 P 0.28 0.28 0.28 0.16 -0.39 45 15 302 +15
26FEB26 38.00 P 0.66 0.66 0.44 0.46 -0.63 45 68 190 +17
26FEB26 39.00 P 0.00 0.00 0.00 1.01 -0.78 47 0 237 0
26FEB26 40.00 P 1.99 1.99 1.99 1.80 -0.83 51 10 846 0
26FEB26 41.00 P 0.00 0.00 0.00 2.73 -0.88 59 0 60 0
26FEB26 42.00 P 0.00 0.00 0.00 3.73 -0.85 74 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.62 -0.95 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.62 -0.95 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.62 -0.95 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.69 -0.90 116 0 0 -15
26FEB26 47.00 P 0.00 0.00 0.00 8.67 -0.92 120 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.91 -0.67 183 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.66 -0.92 135 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 2,657 0
30MAR26 31.00 P 0.11 0.11 0.11 0.09 -0.06 42 3 420 +3
30MAR26 32.00 P 0.20 0.20 0.19 0.16 -0.09 42 76 178 -44
30MAR26 33.00 P 0.29 0.29 0.27 0.27 -0.11 42 32 343 +28
30MAR26 34.00 P 0.42 0.45 0.42 0.42 -0.17 41 4 326 +3
30MAR26 35.00 P 0.63 0.67 0.61 0.64 -0.27 41 72 224 +17
30MAR26 36.00 P 0.00 0.00 0.00 0.95 -0.26 42 0 259 0
30MAR26 37.00 P 1.28 1.28 1.28 1.30 -0.33 41 1 269 0
30MAR26 38.00 P 1.81 1.81 1.81 1.76 -0.37 42 14 176 -13
30MAR26 39.00 P 2.40 2.40 2.40 2.32 -0.40 42 10 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 2.95 -0.62 43 1 105 +1
30MAR26 41.00 P 0.00 0.00 0.00 3.44 -0.87 39 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 4.42 -0.72 44 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 5.24 -0.46 45 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.12 -0.80 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.03 -0.83 49 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.96 -0.63 51 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.95 -0.64 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.94 -0.64 58 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 10.95 -0.69 62 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.18 -0.07 40 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.27 -0.11 40 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 0.40 -0.13 39 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.57 -0.18 39 0 73 0
29APR26 34.00 P 0.00 0.00 0.00 0.79 -0.22 39 0 89 0
29APR26 35.00 P 1.03 1.03 1.03 1.06 -0.27 39 1 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.40 -0.32 39 0 166 0
29APR26 37.00 P 0.00 0.00 0.00 1.82 -0.36 39 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 2.31 -0.41 40 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 2.86 -0.47 40 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 3.49 -0.37 41 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 4.04 -0.61 39 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 4.80 -0.79 40 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 5.69 -0.66 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.50 -0.72 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.24 -0.88 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.02 -0.75 40 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.16 -0.82 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.10 -0.84 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.06 -0.61 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.16 -0.05 40 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.24 -0.07 40 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.34 -0.11 39 0 2 0
28MAY26 31.00 P 0.00 0.00 0.00 0.47 -0.12 39 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.64 -0.16 39 0 8 0
28MAY26 33.00 P 0.81 0.81 0.81 0.86 -0.20 39 50 65 +50
28MAY26 34.00 P 0.00 0.00 0.00 1.12 -0.25 39 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 1.45 -0.28 39 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 1.85 -0.31 39 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 2.30 -0.36 40 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 2.81 -0.39 40 0 75 0
28MAY26 39.00 P 0.00 0.00 0.00 3.38 -0.42 40 0 45 0
28MAY26 40.00 P 4.00 4.00 4.00 3.98 -0.50 41 15 30 +15
28MAY26 41.00 P 4.67 4.67 4.67 4.64 -0.56 41 8 8 +8
28MAY26 42.00 P 0.00 0.00 0.00 5.34 -0.60 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.08 -0.64 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.86 -0.67 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.67 -0.71 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.53 -0.73 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.40 -0.77 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.31 -0.78 45 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 11.07 -0.97 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.18 -0.05 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.26 -0.08 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.36 -0.10 39 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.50 -0.14 39 0 2,301 0
29JUN26 30.00 P 0.00 0.00 0.00 0.67 -0.15 39 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 0.88 -0.19 39 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.14 -0.22 38 0 546 0
29JUN26 33.00 P 0.00 0.00 0.00 1.44 -0.24 38 0 58 0
29JUN26 34.00 P 0.00 0.00 0.00 1.77 -0.31 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.17 -0.34 38 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 2.61 -0.37 38 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 3.12 -0.39 38 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 3.69 -0.41 39 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 4.29 -0.45 39 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 4.95 -0.47 39 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 5.44 -0.77 37 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 6.51 -0.46 41 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 7.26 -0.49 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.72 -0.85 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.54 -1.06 38 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.35 -0.94 38 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.52 -0.62 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.39 -0.62 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.39 -0.52 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 -0.05 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.07 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 -0.07 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.51 -0.10 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.65 -0.13 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.86 -0.13 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.07 -0.18 39 0 101 0
29SEP26 30.00 P 0.00 0.00 0.00 1.30 -0.19 39 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.57 -0.23 39 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 1.90 -0.23 39 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 2.24 -0.29 38 0 67 0
29SEP26 34.00 P 0.00 0.00 0.00 2.65 -0.31 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.09 -0.32 39 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.58 -0.34 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.11 -0.36 39 0 3,023 0
29SEP26 38.00 P 0.00 0.00 0.00 4.67 -0.40 39 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 5.29 -0.45 39 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 5.92 -0.49 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 6.60 -0.50 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 7.30 -0.53 40 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 8.01 -0.56 40 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.90 -0.43 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.49 -0.64 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.36 -0.55 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.82 -0.95 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.73 -0.86 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.90 -0.56 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 -0.05 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.42 -0.06 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 -0.09 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.70 -0.09 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.86 -0.12 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 -0.13 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.28 -0.16 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.54 -0.20 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.86 -0.16 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.15 -0.22 38 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.55 -0.20 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.92 -0.27 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.35 -0.28 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.82 -0.28 39 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.32 -0.31 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.87 -0.37 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.42 -0.37 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.02 -0.39 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 6.64 -0.42 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 7.30 -0.42 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 8.09 -0.42 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.69 -0.54 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.38 -0.59 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.32 -0.44 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.15 -0.37 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.72 -0.57 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.52 -0.54 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.26 -0.69 40 0 0 0
TOTAL PUT 385 36,947 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.58
26FEB26 4.20 C 0.00 0.00 0.00 1.38 +0.08 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.68 +0.08 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.58 +0.08 0 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.33 +0.08 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.10 +0.04 24 0 359 0
26FEB26 5.75 C 0.02 0.02 0.02 0.01 0.00 29 9 1,361 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 99 0 30 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 0.00 135 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.89 +0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.59 +0.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.49 +0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.39 +0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.30 +0.09 45 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.20 +0.09 41 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.00 +0.09 34 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.90 +0.08 31 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.80 +0.08 28 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.70 +0.08 24 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.61 +0.09 26 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.37 +0.08 19 0 0 0
30MAR26 5.50 C 0.20 0.20 0.20 0.20 +0.05 21 35 8,428 +35
30MAR26 5.75 C 0.07 0.07 0.07 0.09 +0.03 22 35 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 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 1.41 +0.09 36 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.31 +0.09 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.21 +0.08 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.12 +0.11 33 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.02 +0.10 30 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.91 +0.08 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.82 +0.10 24 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.73 +0.10 24 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.64 +0.11 24 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.41 +0.07 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.24 +0.04 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.14 +0.03 21 0 40 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 50 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.32 +0.10 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.22 +0.09 25 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.13 +0.12 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.02 +0.10 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.93 +0.10 22 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.84 +0.10 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.75 +0.11 22 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.64 +0.08 18 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.45 +0.08 20 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.28 +0.04 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.42 +0.10 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.13 +0.10 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.03 +0.10 17 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.93 +0.08 15 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.84 +0.09 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.75 +0.08 17 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.66 +0.08 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.47 +0.07 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.32 +0.05 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.21 +0.04 19 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 +0.03 20 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 +0.03 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 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 1.42 +0.09 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.33 +0.10 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.23 +0.09 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.13 +0.09 16 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.04 +0.10 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.94 +0.09 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 +0.09 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 +0.09 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 +0.08 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 +0.07 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 +0.06 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 +0.04 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 +0.03 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.42 +0.09 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.33 +0.10 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.23 +0.09 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 +0.09 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 +0.09 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.95 +0.08 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.86 +0.09 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 +0.09 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 +0.08 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 +0.06 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 +0.05 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 +0.04 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.03 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.02 18 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 18 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 65 0
30DEC26 7.25 C 0.07 0.07 0.07 0.02 +0.01 19 30 60 +30
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 0 0
TOTAL CALL 109 38,922 +65
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 222 0
26FEB26 5.50 P 0.02 0.02 0.02 0.03 -0.03 31 20 467 -20
26FEB26 5.75 P 0.18 0.18 0.18 0.18 -0.08 30 5 3 -5
26FEB26 6.00 P 0.00 0.00 0.00 0.43 -0.09 57 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.68 -0.09 80 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.93 -0.09 101 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.18 -0.09 120 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.43 -0.09 139 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.68 -0.09 155 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.93 -0.09 171 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.18 -0.09 187 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.43 -0.09 201 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 -0.02 20 0 511 0
30MAR26 5.50 P 0.00 0.00 0.00 0.10 -0.04 20 0 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.25 -0.06 22 0 44 0
30MAR26 6.00 P 0.00 0.00 0.00 0.44 -0.08 22 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.93 -0.09 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.18 -0.09 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.43 -0.09 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.68 -0.09 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.93 -0.09 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.18 -0.09 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.43 -0.09 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.68 -0.08 69 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.02 20 0 10 0
29APR26 5.25 P 0.08 0.08 0.08 0.06 -0.03 20 48 56 +48
29APR26 5.50 P 0.00 0.00 0.00 0.15 -0.04 21 0 510 0
29APR26 5.75 P 0.26 0.26 0.26 0.28 -0.07 20 11 11 +11
29APR26 6.00 P 0.00 0.00 0.00 0.47 -0.08 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.69 -0.08 23 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.93 -0.09 26 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.18 -0.09 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.43 -0.09 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.68 -0.09 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.93 -0.09 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.18 -0.09 47 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 -0.03 19 0 60 0
28MAY26 5.50 P 0.00 0.00 0.00 0.17 -0.04 19 0 150 0
28MAY26 5.75 P 0.00 0.00 0.00 0.31 -0.06 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.49 -0.07 21 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.71 -0.08 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.93 -0.10 22 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.18 -0.09 27 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.43 -0.10 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.68 -0.10 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.93 -0.10 37 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.18 -0.10 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 21 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 21 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.03 19 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 -0.04 19 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.33 -0.06 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.51 -0.07 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.71 -0.09 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.94 -0.09 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.19 -0.09 26 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.44 -0.09 30 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.69 -0.09 33 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.94 -0.09 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.19 -0.09 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.44 -0.09 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.69 -0.09 45 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.02 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 -0.03 17 0 262 0
29SEP26 5.50 P 0.41 0.41 0.41 0.40 -0.04 17 50 44 -16
29SEP26 5.75 P 0.00 0.00 0.00 0.57 -0.05 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.76 -0.06 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.97 -0.07 14 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 -0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.42 -0.08 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.65 -0.09 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.13 -0.09 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 -0.09 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.62 -0.09 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 -0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 -0.03 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.02 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.03 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.04 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 -0.05 17 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 -0.06 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 -0.07 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 -0.07 15 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 -0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.62 -0.09 0 0 0 0
TOTAL PUT 134 11,899 +18
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$ 4.96
26FEB26 2.80 C 0.00 0.00 0.00 2.17 +0.11 317 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 2.07 +0.11 300 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.97 +0.11 283 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.87 +0.11 266 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.77 +0.11 250 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.67 +0.11 235 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.57 +0.11 220 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.47 +0.11 205 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.37 +0.11 191 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.27 +0.11 177 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.16 +0.10 0 0 14 0
26FEB26 3.90 C 0.98 0.98 0.98 1.07 +0.11 149 200 486 -200
26FEB26 4.00 C 0.00 0.00 0.00 0.97 +0.11 136 0 95 0
26FEB26 4.10 C 0.00 0.00 0.00 0.86 +0.10 0 0 216 0
26FEB26 4.20 C 0.00 0.00 0.00 0.76 +0.09 0 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.67 +0.11 97 0 332 0
26FEB26 4.40 C 0.58 0.58 0.58 0.57 +0.11 84 2 346 -2
26FEB26 4.50 C 0.00 0.00 0.00 0.47 +0.10 71 0 95 0
26FEB26 4.60 C 0.00 0.00 0.00 0.37 +0.08 58 0 35 0
26FEB26 4.70 C 0.28 0.28 0.25 0.28 +0.06 56 334 327 -37
26FEB26 4.80 C 0.00 0.00 0.00 0.22 +0.06 69 0 44 0
26FEB26 4.90 C 0.00 0.00 0.00 0.15 +0.04 65 0 10 0
26FEB26 5.00 C 0.12 0.12 0.11 0.10 +0.02 65 1,026 2,936 +1,026
26FEB26 5.25 C 0.04 0.05 0.04 0.03 0.00 67 30 113 +30
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 - 177 0 0 -
26FEB26 7.00 C 0.00 0.00 0.00 0.01 - 194 0 0 -
30MAR26 2.20 C 0.00 0.00 0.00 2.77 +0.11 113 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.67 +0.11 107 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.57 +0.11 100 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.48 +0.12 115 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.38 +0.11 109 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.28 +0.11 103 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.18 +0.12 97 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.08 +0.11 92 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.98 +0.11 86 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.88 +0.11 81 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.78 +0.11 76 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.68 +0.11 71 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.58 +0.11 66 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.48 +0.11 61 0 15 0
30MAR26 3.60 C 1.40 1.40 1.40 1.37 +0.10 35 4 119 0
30MAR26 3.70 C 1.31 1.31 1.31 1.27 +0.11 0 20 70 -10
30MAR26 3.80 C 1.14 1.14 1.14 1.19 +0.12 56 30 583 0
30MAR26 3.90 C 0.00 0.00 0.00 1.08 +0.12 44 0 620 0
30MAR26 4.00 C 0.00 0.00 0.00 0.99 +0.09 47 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.89 +0.11 42 0 140 0
30MAR26 4.20 C 0.80 0.80 0.80 0.80 +0.11 42 2,000 428 -1,793
30MAR26 4.30 C 0.73 0.73 0.73 0.70 +0.07 38 30 375 0
30MAR26 4.40 C 0.00 0.00 0.00 0.61 +0.08 36 0 50 0
30MAR26 4.50 C 0.00 0.00 0.00 0.53 +0.07 37 0 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 +0.07 38 0 45 0
30MAR26 4.70 C 0.34 0.42 0.34 0.41 +0.07 42 9 57 0
30MAR26 4.80 C 0.38 0.38 0.38 0.34 +0.05 40 2 126 -2
30MAR26 4.90 C 0.00 0.00 0.00 0.30 +0.07 43 0 0 0
30MAR26 5.00 C 0.25 0.26 0.24 0.25 +0.05 42 170 229 +55
30MAR26 5.25 C 0.00 0.00 0.00 0.16 +0.04 43 0 246 0
30MAR26 5.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 22 0
30MAR26 5.75 C 0.10 0.10 0.10 0.05 +0.01 43 2 26 +2
30MAR26 6.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 46 0 96 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30MAR26 7.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 2.11 +0.13 83 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.01 +0.13 78 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.90 +0.12 69 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.80 +0.13 64 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.70 +0.13 60 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.61 +0.14 61 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.51 +0.14 57 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.41 +0.14 53 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.31 +0.14 49 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.21 +0.14 46 0 0 0
29APR26 3.90 C 1.12 1.12 1.12 1.09 +0.11 33 30 40 +30
29APR26 4.00 C 0.00 0.00 0.00 1.00 +0.10 35 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 0.91 +0.10 35 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.82 +0.09 34 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.74 +0.08 35 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.66 +0.07 35 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.59 +0.07 36 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.56 +0.10 41 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.46 +0.05 36 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.41 +0.06 37 0 406 0
29APR26 4.90 C 0.00 0.00 0.00 0.36 +0.05 38 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.32 +0.05 39 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.22 +0.03 39 0 150 0
29APR26 5.50 C 0.00 0.00 0.00 0.15 +0.02 39 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.10 +0.02 40 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 - 42 0 0 -
29APR26 7.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 1.62 +0.15 52 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.52 +0.14 48 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.42 +0.14 45 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.32 +0.14 42 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.22 +0.13 38 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.13 +0.13 38 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.03 +0.11 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.95 +0.11 36 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.86 +0.10 34 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.78 +0.09 34 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.71 +0.09 35 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.64 +0.08 35 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.57 +0.04 35 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.52 +0.07 36 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.46 +0.06 36 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.42 +0.06 37 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.38 +0.06 38 0 0 0
28MAY26 5.25 C 0.30 0.30 0.30 0.28 +0.05 38 5 5 +5
28MAY26 5.50 C 0.00 0.00 0.00 0.20 +0.04 38 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 - 38 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 2.43 +0.15 74 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.33 +0.15 70 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.23 +0.15 66 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.13 +0.15 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.03 +0.15 59 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.93 +0.15 55 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.83 +0.14 52 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.73 +0.14 49 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.62 +0.12 42 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.52 +0.13 39 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.43 +0.14 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.34 +0.14 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.23 +0.12 34 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 1.14 +0.11 33 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 1.05 +0.10 32 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 0.98 +0.11 34 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.89 +0.09 33 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 +0.09 34 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 +0.09 34 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.69 +0.09 35 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 +0.07 34 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 +0.04 34 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.51 +0.07 35 0 32 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 +0.07 36 0 130 0
29JUN26 5.00 C 0.00 0.00 0.00 0.42 +0.07 35 0 40 0
29JUN26 5.25 C 0.26 0.32 0.26 0.32 +0.05 36 75 425 -75
29JUN26 5.50 C 0.29 0.29 0.29 0.24 +0.05 36 50 80 +50
29JUN26 5.75 C 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.02 36 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 - 37 0 0 -
29JUN26 7.00 C 0.00 0.00 0.00 0.03 - 36 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 2.24 +0.15 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.13 +0.14 53 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.04 +0.15 52 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.94 +0.15 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.84 +0.15 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.74 +0.15 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.64 +0.14 41 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.54 +0.13 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.45 +0.13 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.35 +0.11 35 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.27 +0.13 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.17 +0.11 33 0 0 0
29SEP26 4.00 C 0.96 1.08 0.96 1.09 +0.11 33 10 20 +10
29SEP26 4.10 C 0.00 0.00 0.00 1.02 +0.11 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 +0.08 32 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 +0.09 33 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.80 +0.08 33 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 +0.09 34 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 +0.08 34 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.64 +0.08 34 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.59 +0.08 34 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.54 +0.07 34 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 +0.08 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 +0.08 36 0 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 +0.06 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 +0.05 36 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 +0.04 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 +0.04 36 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.03 35 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 - 35 0 0 -
29SEP26 7.00 C 0.18 0.18 0.18 0.08 - 36 10 10 -
30DEC26 2.80 C 0.00 0.00 0.00 2.24 +0.15 51 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.14 +0.15 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.04 +0.15 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.94 +0.15 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.84 +0.15 40 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.74 +0.15 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.64 +0.13 35 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.55 +0.12 34 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.45 +0.11 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.37 +0.10 32 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.28 +0.09 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.19 +0.09 30 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 +0.08 31 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 1.06 +0.09 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.99 +0.08 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.93 +0.08 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.88 +0.09 33 0 6 0
30DEC26 4.50 C 0.81 0.81 0.76 0.82 +0.08 32 58 274 -42
30DEC26 4.60 C 0.73 0.73 0.72 0.76 +0.07 32 17 287 +17
30DEC26 4.70 C 0.71 0.71 0.67 0.71 +0.07 32 19 139 +19
30DEC26 4.80 C 0.00 0.00 0.00 0.67 +0.07 33 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.62 +0.07 33 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 +0.07 33 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.50 +0.07 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 +0.07 35 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 +0.06 35 0 5 0
30DEC26 6.00 C 0.33 0.33 0.33 0.29 +0.04 34 3 3 +3
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.04 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 +0.04 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 - 34 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 0.13 - 34 0 0 -
TOTAL CALL 4,136 18,302 -914
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 238 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 194 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 180 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 166 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 152 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 138 0 695 0
26FEB26 4.10 P 0.01 0.01 0.01 0.01 0.00 125 12 188 -12
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 112 0 119 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 50 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 -0.03 60 0 200 0
26FEB26 4.70 P 0.00 0.00 0.00 0.03 -0.03 66 0 10 0
26FEB26 4.80 P 0.04 0.04 0.04 0.04 -0.06 57 20 20 +20
26FEB26 4.90 P 0.00 0.00 0.00 0.08 -0.07 60 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.13 -0.09 60 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.32 -0.10 68 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.56 -0.10 90 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.80 -0.12 101 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.04 -0.12 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.29 -0.11 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.79 - 0 0 0 -
26FEB26 7.00 P 0.00 0.00 0.00 2.04 - 0 0 0 -
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 84 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 65 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 43 0 20 0
30MAR26 4.20 P 0.02 0.02 0.02 0.03 -0.01 43 50 91 +50
30MAR26 4.30 P 0.02 0.02 0.02 0.04 -0.01 42 65 50 +15
30MAR26 4.40 P 0.03 0.03 0.03 0.05 -0.02 40 30 30 +30
30MAR26 4.50 P 0.05 0.05 0.05 0.07 -0.03 40 50 50 +40
30MAR26 4.60 P 0.07 0.07 0.07 0.10 -0.03 41 21 21 +21
30MAR26 4.70 P 0.13 0.13 0.13 0.13 -0.04 40 3 63 +3
30MAR26 4.80 P 0.00 0.00 0.00 0.17 -0.05 40 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.22 -0.06 41 0 20 0
30MAR26 5.00 P 0.32 0.32 0.23 0.27 -0.07 41 110 142 +110
30MAR26 5.25 P 0.00 0.00 0.00 0.44 -0.07 44 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.63 -0.08 45 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.85 -0.09 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.08 -0.10 51 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.32 -0.11 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.57 -0.10 62 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.81 - 64 0 0 -
30MAR26 7.00 P 0.00 0.00 0.00 2.05 - 63 0 0 -
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 36 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 260 0
29APR26 4.00 P 0.02 0.02 0.02 0.03 -0.01 38 50 280 -50
29APR26 4.10 P 0.00 0.00 0.00 0.04 -0.01 38 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.05 -0.02 37 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.07 -0.02 37 0 140 0
29APR26 4.40 P 0.07 0.07 0.07 0.09 -0.03 37 10 40 -10
29APR26 4.50 P 0.00 0.00 0.00 0.12 -0.03 38 0 0 0
29APR26 4.60 P 0.18 0.18 0.14 0.15 -0.04 37 56 306 +20
29APR26 4.70 P 0.00 0.00 0.00 0.19 -0.04 38 0 220 0
29APR26 4.80 P 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.27 -0.07 37 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.33 -0.07 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.50 -0.07 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.68 -0.08 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.89 -0.08 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.11 -0.09 45 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.34 -0.10 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.57 -0.12 47 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.81 - 49 0 0 -
29APR26 7.00 P 0.00 0.00 0.00 2.05 - 49 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.08 -0.01 36 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.10 -0.02 36 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.19 -0.03 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 -0.03 36 0 210 0
28MAY26 4.80 P 0.29 0.29 0.26 0.27 -0.03 36 6 241 +1
28MAY26 4.90 P 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
28MAY26 5.00 P 0.34 0.34 0.34 0.37 -0.06 36 25 25 +25
28MAY26 5.25 P 0.00 0.00 0.00 0.54 -0.06 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.72 -0.06 39 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.92 -0.07 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.13 -0.08 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.36 -0.09 43 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.59 -0.11 45 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.83 - 47 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 2.06 - 46 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 35 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 35 0 42 0
29JUN26 3.90 P 0.06 0.06 0.06 0.05 -0.01 35 5 139 -5
29JUN26 4.00 P 0.00 0.00 0.00 0.07 0.00 36 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 0.00 36 0 30 0
29JUN26 4.20 P 0.09 0.09 0.09 0.10 -0.02 34 5 25 +5
29JUN26 4.30 P 0.00 0.00 0.00 0.13 -0.01 35 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.02 34 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 -0.03 34 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 -0.05 34 0 45 0
29JUN26 4.90 P 0.00 0.00 0.00 0.35 -0.05 34 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.41 -0.06 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.57 -0.06 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.75 -0.06 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 -0.07 38 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.15 -0.08 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.38 -0.08 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.61 -0.09 43 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 - 44 0 0 -
29JUN26 7.00 P 0.00 0.00 0.00 2.07 - 43 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 33 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 34 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 36 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 35 0 86 0
29SEP26 3.70 P 0.09 0.09 0.09 0.08 -0.01 34 10 10 -10
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.01 34 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 -0.01 34 0 56 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 230 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.01 35 0 5 0
29SEP26 4.20 P 0.19 0.19 0.19 0.21 -0.01 35 100 5 -100
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.02 35 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.32 -0.02 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.36 -0.03 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 -0.04 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 -0.05 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.04 35 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 -0.04 35 0 0 0
29SEP26 5.25 P 0.74 0.74 0.74 0.75 -0.04 37 77 77 +77
29SEP26 5.50 P 0.93 0.93 0.93 0.92 -0.05 37 154 154 +154
29SEP26 5.75 P 0.00 0.00 0.00 1.11 -0.05 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 -0.06 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 -0.07 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.74 -0.07 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 - 41 0 0 -
29SEP26 7.00 P 0.00 0.00 0.00 2.20 - 42 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 0.00 34 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 -0.01 34 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 0.00 34 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.01 33 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.01 33 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.01 33 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.01 33 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.01 34 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 -0.05 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.42 -0.04 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 -0.05 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 -0.03 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.03 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 -0.03 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 -0.04 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.98 -0.05 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 -0.05 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 -0.06 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.57 -0.06 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.78 -0.07 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.00 - 38 0 0 -
30DEC26 7.00 P 0.00 0.00 0.00 2.23 - 39 0 0 -
TOTAL PUT 859 17,406 +384
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 32.20
26FEB26 19.00 C 0.00 0.00 0.00 13.20 +1.03 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.70 +0.75 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.45 +1.13 354 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.20 +1.03 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.21 +1.04 159 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.21 +1.05 141 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.21 +1.05 124 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.21 +1.04 107 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.21 +1.05 92 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.21 +1.04 76 0 27 0
26FEB26 28.00 C 0.00 0.00 0.00 4.21 +1.03 62 0 46 0
26FEB26 29.00 C 2.91 2.91 2.91 3.30 +1.11 84 10 895 -10
26FEB26 30.00 C 1.70 1.90 1.70 2.21 +0.84 33 60 1,430 -10
26FEB26 31.00 C 0.00 0.00 0.00 1.36 +0.68 49 0 1,050 0
26FEB26 32.00 C 0.42 0.62 0.42 0.64 +0.37 45 61 450 +45
26FEB26 33.00 C 0.15 0.24 0.15 0.22 +0.13 44 16 999 0
26FEB26 34.00 C 0.00 0.00 0.00 0.06 +0.04 45 0 993 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 341 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.75 +0.82 67 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.25 +1.02 60 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.90 +1.18 106 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.39 +1.17 100 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.75 +0.80 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.45 +1.13 99 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.26 +1.02 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.26 +1.03 37 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 9.43 +1.19 71 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 8.23 +1.00 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.22 +0.84 0 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 6.32 +1.02 38 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 5.51 +1.00 47 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 4.39 +0.94 33 0 443 0
30MAR26 29.00 C 3.22 3.22 3.22 3.48 +0.76 31 10 888 +10
30MAR26 30.00 C 2.33 2.33 2.33 2.82 +0.73 36 15 353 -15
30MAR26 31.00 C 1.80 1.95 1.80 2.15 +0.64 36 21 775 +20
30MAR26 32.00 C 1.56 1.56 1.56 1.61 +0.53 36 2 413 0
30MAR26 33.00 C 1.01 1.01 0.93 1.16 +0.44 37 67 798 +65
30MAR26 34.00 C 0.67 0.76 0.67 0.80 +0.32 36 35 3,743 0
30MAR26 35.00 C 0.46 0.57 0.45 0.53 +0.23 36 101 1,500 -32
30MAR26 36.00 C 0.28 0.40 0.27 0.34 +0.16 36 76 1,565 -30
30MAR26 37.00 C 0.20 0.28 0.20 0.22 +0.11 36 26 179 +10
30MAR26 38.00 C 0.19 0.19 0.18 0.13 +0.07 36 52 198 +37
30MAR26 39.00 C 0.00 0.00 0.00 0.08 +0.04 36 0 3 0
30MAR26 40.00 C 0.07 0.07 0.07 0.05 +0.03 37 100 100 +100
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 13.39 +1.10 68 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.84 +0.75 57 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.54 +1.22 76 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.35 +1.04 50 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.48 +1.15 58 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.43 +1.10 48 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.60 +1.24 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.62 +1.22 48 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.66 +1.17 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.51 +1.00 32 0 550 0
29APR26 28.00 C 4.57 4.57 4.57 4.77 +1.04 36 1 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 4.07 +0.93 38 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 3.20 +0.68 34 0 1,551 0
29APR26 31.00 C 0.00 0.00 0.00 2.63 +0.64 35 0 612 0
29APR26 32.00 C 1.78 1.78 1.78 2.11 +0.57 35 2 222 0
29APR26 33.00 C 1.64 1.64 1.64 1.64 +0.47 35 7 1,153 -7
29APR26 34.00 C 1.19 1.29 1.19 1.28 +0.42 35 7 731 +3
29APR26 35.00 C 1.00 1.00 1.00 0.97 +0.34 35 15 95 -2
29APR26 36.00 C 0.00 0.00 0.00 0.72 +0.27 35 0 120 0
29APR26 37.00 C 0.00 0.00 0.00 0.53 +0.22 35 0 76 0
29APR26 38.00 C 0.47 0.47 0.47 0.38 +0.16 35 15 32 +15
29APR26 39.00 C 0.00 0.00 0.00 0.27 +0.12 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.19 +0.09 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.13 +0.06 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.35 +0.71 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.67 +1.30 56 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.43 +1.02 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.60 +1.24 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.65 +1.03 39 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.84 +1.15 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.67 +0.93 30 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.15 +1.13 38 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 4.39 +1.03 37 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 3.69 +0.81 36 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 3.03 +0.67 35 0 241 0
28MAY26 32.00 C 2.46 2.46 2.45 2.52 +0.59 35 28 111 -19
28MAY26 33.00 C 1.78 2.03 1.78 2.08 +0.54 35 45 144 -15
28MAY26 34.00 C 1.66 1.69 1.66 1.67 +0.46 35 17 125 -17
28MAY26 35.00 C 1.37 1.39 1.37 1.34 +0.40 35 17 78 -13
28MAY26 36.00 C 0.00 0.00 0.00 1.05 +0.32 35 0 31 0
28MAY26 37.00 C 0.00 0.00 0.00 0.82 +0.27 35 0 51 0
28MAY26 38.00 C 0.75 0.75 0.75 0.64 +0.22 35 15 90 0
28MAY26 39.00 C 0.55 0.61 0.55 0.49 +0.18 35 16 35 +16
28MAY26 40.00 C 0.00 0.00 0.00 0.37 +0.14 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.28 +0.11 34 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 14.29 +0.86 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.90 +0.79 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.39 +0.94 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.13 +1.04 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.54 +1.08 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.47 +0.83 46 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.67 +1.20 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.63 +1.06 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.60 +1.08 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.65 +1.03 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.84 +1.14 38 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.82 +0.95 33 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 5.15 +0.87 35 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 4.60 +0.87 38 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.71 +0.77 34 0 229 0
29JUN26 31.00 C 0.00 0.00 0.00 3.33 +0.79 37 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.76 +0.65 36 0 107 0
29JUN26 33.00 C 2.03 2.30 2.03 2.33 +0.60 37 94 370 +93
29JUN26 34.00 C 1.91 1.99 1.91 1.95 +0.56 37 650 937 +617
29JUN26 35.00 C 1.61 1.69 1.61 1.61 +0.50 37 567 616 +546
29JUN26 36.00 C 1.40 1.43 1.40 1.32 +0.43 37 200 395 +200
29JUN26 37.00 C 0.00 0.00 0.00 1.06 +0.37 36 0 133 0
29JUN26 38.00 C 0.80 0.80 0.80 0.86 +0.32 36 20 60 0
29JUN26 39.00 C 0.00 0.00 0.00 0.69 +0.27 36 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 0.55 +0.23 36 0 74 0
29JUN26 41.00 C 0.00 0.00 0.00 0.44 +0.19 36 0 40 0
29JUN26 42.00 C 0.00 0.00 0.00 0.34 +0.15 36 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 13.43 +0.98 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.13 +1.04 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.54 +1.08 48 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.47 +0.83 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.67 +1.20 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.63 +1.02 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.60 +0.89 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.72 +0.86 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.98 +0.94 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 6.03 +0.71 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.59 +1.08 36 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.76 +0.72 34 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 4.20 +0.69 34 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.68 +0.63 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 3.28 +0.67 35 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.88 +0.62 35 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.51 +0.56 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.20 +0.51 35 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.93 +0.48 36 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.66 +0.44 36 0 26 0
29SEP26 38.00 C 1.28 1.28 1.28 1.43 +0.39 35 6 6 +6
29SEP26 39.00 C 1.12 1.12 1.12 1.23 +0.36 36 7 16 +7
29SEP26 40.00 C 1.13 1.17 1.13 1.06 +0.32 35 16 26 +16
29SEP26 41.00 C 0.00 0.00 0.00 0.90 +0.28 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.78 +0.25 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.43 +0.98 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.13 +1.04 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.54 +1.06 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.49 +0.85 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.67 +1.03 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.64 +0.89 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.75 +0.78 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.97 +0.90 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.25 +0.84 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.53 +0.82 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.82 +0.67 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.30 +0.69 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.76 +0.70 34 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 4.31 +0.70 34 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.88 +0.67 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 3.48 +0.62 35 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 3.14 +0.58 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.81 +0.54 35 0 73 0
30DEC26 36.00 C 2.31 2.31 2.31 2.53 +0.51 35 90 416 +90
30DEC26 37.00 C 0.00 0.00 0.00 2.28 +0.47 35 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 2.03 +0.43 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.81 +0.41 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.59 +0.35 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.42 +0.35 35 0 0 0
TOTAL CALL 2,487 33,666 +1,726
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 173 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 155 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 137 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 869 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3,072 0
26FEB26 29.00 P 0.02 0.02 0.02 0.01 -0.03 55 6 644 0
26FEB26 30.00 P 0.05 0.05 0.05 0.02 -0.15 44 10 450 -10
26FEB26 31.00 P 0.19 0.20 0.12 0.11 -0.38 43 35 780 -30
26FEB26 32.00 P 0.80 0.80 0.72 0.40 -0.69 42 4 179 -3
26FEB26 33.00 P 0.00 0.00 0.00 1.00 -0.92 43 0 103 0
26FEB26 34.00 P 2.04 2.04 1.93 1.84 -1.06 42 18 102 -18
26FEB26 35.00 P 0.00 0.00 0.00 2.81 -1.07 47 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 3.80 -1.05 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.80 -1.22 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.90 -1.15 119 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.89 -1.19 131 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.80 -1.31 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.80 -1.27 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 395 0
30MAR26 27.00 P 0.10 0.11 0.10 0.08 -0.07 36 53 1,510 +3
30MAR26 28.00 P 0.20 0.20 0.19 0.16 -0.12 36 21 985 -1
30MAR26 29.00 P 0.30 0.30 0.30 0.30 -0.19 35 2 565 0
30MAR26 30.00 P 0.61 0.61 0.47 0.52 -0.29 35 140 1,066 +30
30MAR26 31.00 P 0.00 0.00 0.00 0.84 -0.41 35 0 244 0
30MAR26 32.00 P 1.47 1.47 1.47 1.27 -0.54 35 15 475 +15
30MAR26 33.00 P 0.00 0.00 0.00 1.84 -0.64 36 0 102 0
30MAR26 34.00 P 0.00 0.00 0.00 2.51 -0.81 36 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 3.34 -0.84 39 0 33 0
30MAR26 36.00 P 0.00 0.00 0.00 4.18 -0.85 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.06 -0.96 41 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.99 -1.06 43 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.03 -1.05 50 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.80 -1.31 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.95 -1.12 54 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.80 -1.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 213 0
29APR26 26.00 P 0.00 0.00 0.00 0.13 -0.07 35 0 448 0
29APR26 27.00 P 0.22 0.22 0.22 0.23 -0.10 35 15 694 -15
29APR26 28.00 P 0.00 0.00 0.00 0.38 -0.14 34 0 1,369 0
29APR26 29.00 P 0.54 0.54 0.54 0.59 -0.21 34 9 851 +9
29APR26 30.00 P 0.98 0.98 0.86 0.87 -0.29 34 59 1,222 +59
29APR26 31.00 P 1.20 1.22 1.20 1.24 -0.37 34 51 377 +47
29APR26 32.00 P 1.70 1.70 1.70 1.70 -0.48 34 6 65 +6
29APR26 33.00 P 0.00 0.00 0.00 2.26 -0.58 34 0 94 0
29APR26 34.00 P 0.00 0.00 0.00 2.91 -0.72 35 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 3.48 -0.70 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.38 -0.83 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.11 -0.91 33 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.07 -1.07 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.03 -1.05 38 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.01 -1.10 41 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.00 -1.07 44 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 -0.05 34 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.15 -0.06 34 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.25 -0.09 34 0 30 0
28MAY26 27.00 P 0.00 0.00 0.00 0.39 -0.12 34 0 105 0
28MAY26 28.00 P 0.56 0.56 0.56 0.58 -0.18 34 8 8 +8
28MAY26 29.00 P 0.00 0.00 0.00 0.83 -0.23 34 0 241 0
28MAY26 30.00 P 0.00 0.00 0.00 1.15 -0.31 34 0 36 0
28MAY26 31.00 P 1.55 1.55 1.54 1.54 -0.40 34 30 214 -10
28MAY26 32.00 P 2.03 2.03 2.03 2.01 -0.48 34 30 175 +30
28MAY26 33.00 P 0.00 0.00 0.00 2.58 -0.54 34 0 155 0
28MAY26 34.00 P 3.21 3.21 3.21 3.23 -0.69 35 15 129 +7
28MAY26 35.00 P 0.00 0.00 0.00 3.94 -0.75 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 4.72 -0.73 36 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.55 -0.51 37 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.25 -0.93 35 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.28 -0.93 39 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.01 -1.10 35 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.00 -1.07 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 37 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 130 0
29JUN26 23.00 P 0.18 0.18 0.18 0.18 -0.03 36 40 687 -40
29JUN26 24.00 P 0.26 0.26 0.26 0.29 -0.05 36 45 355 -45
29JUN26 25.00 P 0.00 0.00 0.00 0.43 -0.08 36 0 954 0
29JUN26 26.00 P 0.00 0.00 0.00 0.62 -0.11 35 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 0.87 -0.14 35 0 668 0
29JUN26 28.00 P 0.00 0.00 0.00 1.17 -0.19 35 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 1.53 -0.24 35 0 149 0
29JUN26 30.00 P 0.00 0.00 0.00 1.94 -0.33 35 0 128 0
29JUN26 31.00 P 2.58 2.58 2.58 2.41 -0.42 35 20 93 +20
29JUN26 32.00 P 0.00 0.00 0.00 2.96 -0.50 35 0 124 0
29JUN26 33.00 P 0.00 0.00 0.00 3.61 -0.64 35 0 33 0
29JUN26 34.00 P 4.47 4.47 4.29 4.18 -0.78 34 41 101 +30
29JUN26 35.00 P 0.00 0.00 0.00 5.09 -0.55 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.79 -0.45 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.70 -0.79 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.46 -0.71 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.48 -0.46 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.25 -0.97 39 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.85 -1.10 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.12 -0.67 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.03 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 -0.04 35 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 -0.07 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.61 -0.09 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.82 -0.12 35 0 52 0
29SEP26 26.00 P 1.05 1.05 1.05 1.07 -0.17 34 8 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.38 -0.21 35 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.72 -0.27 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.13 -0.31 34 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.59 -0.36 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.11 -0.40 35 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 3.66 -0.45 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.27 -0.49 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.94 -0.55 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.51 -0.72 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.18 -0.62 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.17 -0.78 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.90 -0.73 35 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.81 -0.67 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.44 -0.95 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.24 -1.18 33 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.24 -0.97 35 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 -0.04 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.06 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 -0.08 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 -0.10 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 -0.13 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.16 -0.16 34 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.45 -0.20 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 -0.24 34 0 203 0
30DEC26 28.00 P 2.18 2.18 2.15 2.16 -0.29 34 5 41 -3
30DEC26 29.00 P 2.65 2.65 2.65 2.60 -0.31 34 20 20 +20
30DEC26 30.00 P 0.00 0.00 0.00 3.09 -0.35 34 0 12 0
30DEC26 31.00 P 3.65 3.65 3.65 3.61 -0.39 34 5 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.17 -0.44 34 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 4.78 -0.48 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.42 -0.52 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.09 -0.53 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.84 -0.54 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.59 -0.53 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.35 -0.63 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.08 -0.66 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.06 -0.61 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.77 -0.68 36 0 0 0
TOTAL PUT 711 30,948 +109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 18.30
26FEB26 12.50 C 0.00 0.00 0.00 5.80 +0.29 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.30 +0.29 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.80 +0.28 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.30 +0.29 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.80 +0.28 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.30 +0.28 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.80 +0.29 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.30 +0.28 0 0 0 0
26FEB26 16.50 C 1.73 1.73 1.73 1.80 +0.28 0 3 18 0
26FEB26 17.00 C 0.00 0.00 0.00 1.30 +0.27 0 0 183 0
26FEB26 17.50 C 0.66 0.81 0.66 0.81 +0.27 27 3 186 -1
26FEB26 18.00 C 0.30 0.40 0.30 0.34 +0.16 20 23 727 -1
26FEB26 18.50 C 0.07 0.07 0.06 0.07 +0.04 22 7 559 +2
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.80 +0.25 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.31 +0.26 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.84 +0.29 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.31 +0.26 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.81 +0.24 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.30 +0.23 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.84 +0.26 0 0 0 0
30MAR26 16.00 C 2.33 2.33 2.33 2.33 +0.23 0 5 6 +5
30MAR26 16.50 C 0.00 0.00 0.00 1.85 +0.20 16 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.40 +0.24 19 0 450 0
30MAR26 17.50 C 0.00 0.00 0.00 1.00 +0.16 20 0 315 0
30MAR26 18.00 C 0.70 0.70 0.70 0.68 +0.13 21 1 483 0
30MAR26 18.50 C 0.39 0.41 0.39 0.42 +0.09 21 63 551 +63
30MAR26 19.00 C 0.22 0.26 0.22 0.25 +0.06 22 51 378 +36
30MAR26 19.50 C 0.13 0.13 0.12 0.13 +0.03 21 3 242 +3
30MAR26 20.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 192 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.86 +0.14 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.34 +0.25 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.84 +0.24 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.36 +0.25 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.87 +0.22 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.38 +0.24 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.98 +0.33 31 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.40 +0.21 18 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.98 +0.25 22 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.55 +0.22 21 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.13 +0.15 19 0 28 0
29APR26 18.00 C 0.77 0.84 0.77 0.81 +0.12 19 35 237 +4
29APR26 18.50 C 0.58 0.59 0.58 0.55 +0.09 19 30 298 -15
29APR26 19.00 C 0.35 0.39 0.35 0.37 +0.07 20 7 53 +2
29APR26 19.50 C 0.00 0.00 0.00 0.23 +0.05 20 0 41 0
29APR26 20.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 105 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.06 +0.34 56 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.55 +0.46 50 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.90 +0.30 22 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.52 +0.41 39 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.91 +0.26 19 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.42 +0.26 19 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.98 +0.32 23 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.47 +0.22 19 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.03 +0.20 19 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.62 +0.17 19 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.26 +0.15 19 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.95 +0.12 19 0 25 0
28MAY26 18.50 C 0.00 0.00 0.00 0.70 +0.11 19 0 16 0
28MAY26 19.00 C 0.53 0.53 0.53 0.50 +0.09 19 15 30 0
28MAY26 19.50 C 0.00 0.00 0.00 0.35 +0.07 20 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.23 +0.05 19 0 35 0
28MAY26 21.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.06 +0.34 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.55 +0.45 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.91 +0.30 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.52 +0.41 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.92 +0.24 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.42 +0.23 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.98 +0.25 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.52 +0.23 21 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 2.09 +0.23 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.64 +0.15 18 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.31 +0.16 19 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.01 +0.14 20 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.75 +0.11 20 0 31 0
29JUN26 19.00 C 0.00 0.00 0.00 0.54 +0.09 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.38 +0.07 20 0 66 0
29JUN26 20.00 C 0.28 0.30 0.28 0.25 +0.04 19 6 528 -1
29JUN26 21.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 0.00 19 0 46 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 20 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.06 +0.34 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.55 +0.45 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.91 +0.30 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.52 +0.39 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.92 +0.23 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.46 +0.26 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.98 +0.19 19 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.55 +0.21 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.12 +0.18 19 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.76 +0.17 20 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.45 +0.15 20 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.18 +0.12 20 0 13 0
29SEP26 18.50 C 0.91 0.91 0.91 0.95 +0.10 21 100 208 +100
29SEP26 19.00 C 0.00 0.00 0.00 0.76 +0.08 21 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.60 +0.06 21 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.47 +0.05 21 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.30 +0.03 21 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 21 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.06 +0.34 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.55 +0.45 36 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.91 +0.22 16 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.52 +0.31 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.96 +0.25 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.46 +0.23 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.98 +0.18 17 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.57 +0.19 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.21 +0.21 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.87 +0.17 19 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.58 +0.15 19 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.33 +0.13 20 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.11 +0.11 20 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.92 +0.09 20 0 46 0
30DEC26 19.50 C 0.70 0.75 0.70 0.76 +0.07 20 11 6 -11
30DEC26 20.00 C 0.00 0.00 0.00 0.63 +0.06 20 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 +0.05 20 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 +0.03 21 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 0.00 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
TOTAL CALL 363 12,137 +186
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 251 0
26FEB26 17.00 P 0.02 0.02 0.02 0.01 0.00 45 51 672 -16
26FEB26 17.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 387 0
26FEB26 18.00 P 0.06 0.07 0.05 0.05 -0.12 23 31 448 -18
26FEB26 18.50 P 0.29 0.29 0.26 0.27 -0.25 22 16 63 +2
26FEB26 19.00 P 0.00 0.00 0.00 0.72 -0.29 31 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 1.24 -0.27 54 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.75 -0.26 73 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.74 -0.36 97 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.75 -0.26 127 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.75 -0.26 150 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.74 -0.27 165 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.74 -0.27 185 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.74 -0.46 203 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.74 -0.46 221 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.74 -0.46 238 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
30MAR26 16.00 P 0.03 0.04 0.03 0.02 -0.01 24 9 80 -7
30MAR26 16.50 P 0.06 0.06 0.05 0.04 -0.03 23 32 163 +15
30MAR26 17.00 P 0.10 0.10 0.08 0.09 -0.06 22 26 337 +6
30MAR26 17.50 P 0.21 0.21 0.19 0.19 -0.09 22 10 537 +1
30MAR26 18.00 P 0.41 0.41 0.31 0.36 -0.12 22 61 345 +36
30MAR26 18.50 P 0.59 0.59 0.59 0.61 -0.16 23 7 198 +7
30MAR26 19.00 P 0.00 0.00 0.00 0.92 -0.21 22 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.33 -0.24 24 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 1.78 -0.25 26 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.75 -0.35 32 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.76 -0.25 42 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.75 -0.26 48 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.74 -0.27 53 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.75 -0.26 61 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.76 -0.44 68 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.76 -0.44 74 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.75 -0.45 78 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.76 -0.25 85 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.75 -0.26 88 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 90 0
29APR26 16.50 P 0.08 0.08 0.08 0.07 -0.05 20 10 129 +10
29APR26 17.00 P 0.15 0.15 0.15 0.14 -0.08 19 16 120 +16
29APR26 17.50 P 0.00 0.00 0.00 0.27 -0.10 20 0 86 0
29APR26 18.00 P 0.00 0.00 0.00 0.45 -0.12 20 0 256 0
29APR26 18.50 P 0.00 0.00 0.00 0.69 -0.17 20 0 199 0
29APR26 19.00 P 0.00 0.00 0.00 1.01 -0.20 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.39 -0.22 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.82 -0.23 22 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.78 -0.32 27 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.76 -0.25 32 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.79 -0.22 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.79 -0.22 46 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.75 -0.26 47 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28MAY26 15.50 P 0.05 0.05 0.05 0.03 -0.02 19 2 10 -2
28MAY26 16.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.13 -0.04 20 0 879 0
28MAY26 17.00 P 0.21 0.21 0.20 0.22 -0.07 20 25 1,623 +23
28MAY26 17.50 P 0.00 0.00 0.00 0.34 -0.11 19 0 819 0
28MAY26 18.00 P 0.00 0.00 0.00 0.54 -0.13 19 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.79 -0.15 20 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.10 -0.19 20 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 1.44 -0.22 20 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.88 -0.21 22 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.78 -0.32 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.76 -0.25 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.79 -0.22 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.79 -0.22 39 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.75 -0.26 41 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.11 -0.06 19 0 28 0
29JUN26 16.00 P 0.18 0.18 0.18 0.19 -0.08 19 5 58 +5
29JUN26 16.50 P 0.28 0.28 0.28 0.31 -0.11 19 1 57 +1
29JUN26 17.00 P 0.00 0.00 0.00 0.47 -0.14 19 0 48 0
29JUN26 17.50 P 0.72 0.72 0.68 0.68 -0.16 19 3 55 -3
29JUN26 18.00 P 0.95 0.95 0.95 0.95 -0.18 19 2 78 -2
29JUN26 18.50 P 0.00 0.00 0.00 1.26 -0.19 19 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.61 -0.20 19 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 1.97 -0.23 18 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.40 -0.23 18 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.31 -0.22 18 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.23 -0.26 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.20 -0.26 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.21 -0.21 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.17 -0.22 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.15 -0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.21 -0.30 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.20 -0.30 24 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.19 -0.30 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.18 -0.30 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.03 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.05 21 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 -0.05 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.07 21 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.31 -0.08 21 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 -0.09 22 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.61 -0.12 22 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.81 -0.15 22 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.04 -0.18 22 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.31 -0.21 22 0 91 0
29SEP26 18.50 P 1.64 1.64 1.64 1.62 -0.22 22 15 46 +15
29SEP26 19.00 P 0.00 0.00 0.00 1.96 -0.24 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.32 -0.22 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.71 -0.28 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.57 -0.29 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.49 -0.30 26 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.45 -0.28 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.43 -0.29 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.38 -0.28 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.39 -0.25 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.34 -0.25 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.31 -0.25 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.03 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 -0.04 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.06 20 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 -0.07 20 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 -0.09 21 0 11 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 -0.12 20 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 -0.13 21 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 0.93 -0.16 21 0 15 0
30DEC26 17.50 P 1.28 1.28 1.21 1.16 -0.18 21 11 22 +11
30DEC26 18.00 P 0.00 0.00 0.00 1.43 -0.20 21 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 1.73 -0.22 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.06 -0.23 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.42 -0.24 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.80 -0.26 22 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.63 -0.28 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.53 -0.29 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.48 -0.30 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.45 -0.27 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.40 -0.30 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.40 -0.35 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.36 -0.29 33 0 0 0
TOTAL PUT 333 11,648 +100
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.12
26FEB26 9.50 C 0.00 0.00 0.00 5.62 +0.24 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.37 +0.24 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.12 +0.26 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.62 +0.24 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.12 +0.23 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.62 +0.24 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.12 +0.23 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.62 +0.24 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.12 +0.24 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.62 +0.24 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.12 +0.25 0 0 2 0
26FEB26 14.50 C 0.60 0.60 0.60 0.62 +0.22 0 2 1 -1
26FEB26 15.00 C 0.00 0.00 0.00 0.21 +0.13 25 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 373 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.39 +0.26 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.14 +0.25 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.89 +0.25 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.64 +0.24 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.39 +0.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.14 +0.24 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.90 +0.25 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.62 +0.22 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.40 +0.25 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.12 +0.22 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.65 +0.25 43 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.12 +0.13 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.75 +0.34 64 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.15 +0.24 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.63 +0.21 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.22 +0.29 36 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.71 +0.28 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.17 +0.20 15 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.74 +0.17 16 0 130 0
30MAR26 15.00 C 0.00 0.00 0.00 0.41 +0.12 17 0 846 0
30MAR26 15.50 C 0.20 0.20 0.20 0.19 +0.06 17 1 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.08 +0.03 18 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 19 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 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 5.67 +0.26 41 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.40 +0.24 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.12 +0.20 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.67 +0.25 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.13 +0.14 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.75 +0.33 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.15 +0.22 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.64 +0.20 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.22 +0.27 23 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.71 +0.23 17 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.22 +0.17 13 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.84 +0.16 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.53 +0.12 16 0 35 0
29APR26 15.50 C 0.00 0.00 0.00 0.30 +0.07 16 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 +0.05 17 0 32 0
29APR26 16.50 C 0.00 0.00 0.00 0.08 +0.03 17 0 16 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.67 +0.26 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.40 +0.23 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.12 +0.20 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.67 +0.25 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.14 +0.15 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.75 +0.32 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.16 +0.21 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.65 +0.20 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.22 +0.23 14 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.71 +0.18 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.29 +0.19 14 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.92 +0.16 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.62 +0.12 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.39 +0.08 16 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.25 +0.07 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 +0.04 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.64 +0.24 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.46 +0.29 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.14 +0.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.90 +0.25 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.67 +0.24 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.40 +0.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.13 +0.18 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.67 +0.15 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.75 +0.28 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.17 +0.21 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.69 +0.20 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.22 +0.21 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.78 +0.19 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.38 +0.20 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.03 +0.17 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.74 +0.12 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.50 +0.09 17 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.34 +0.07 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.22 +0.06 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.13 +0.03 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 +0.03 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.03 +0.33 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.78 +0.33 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.53 +0.27 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.29 +0.33 20 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.67 +0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.18 +0.19 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.75 +0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.25 +0.19 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.80 +0.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.37 +0.20 13 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.04 +0.22 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.61 +0.19 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.28 +0.13 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.00 +0.13 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.77 +0.11 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 +0.07 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.08 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 +0.07 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.05 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 +0.04 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.78 +0.25 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.53 +0.24 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.29 +0.27 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.72 +0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.26 +0.20 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.80 +0.21 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.36 +0.24 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.93 +0.23 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.52 +0.15 16 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.21 +0.21 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.86 +0.20 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.54 +0.18 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.22 +0.16 18 0 82 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 +0.12 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.78 +0.11 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.07 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 +0.09 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.39 +0.08 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 +0.06 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.05 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.03 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 3 2,997 -1
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 183 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 162 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 63 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 36 0
26FEB26 15.00 P 0.06 0.06 0.06 0.08 -0.12 24 2 129 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.41 -0.24 27 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 0.90 -0.27 44 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.40 -0.24 61 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.90 -0.30 77 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.40 -0.24 92 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.90 -0.33 107 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.40 -0.24 120 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.90 -0.24 132 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.41 -0.23 155 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.90 -0.24 157 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.90 -0.26 179 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.91 -0.23 211 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.90 -0.24 219 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 14 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.03 18 0 37 0
30MAR26 14.50 P 0.00 0.00 0.00 0.10 -0.07 18 0 278 0
30MAR26 15.00 P 0.00 0.00 0.00 0.27 -0.12 18 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.56 -0.17 19 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 0.95 -0.22 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.43 -0.21 24 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.92 -0.28 28 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.42 -0.22 34 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.92 -0.31 38 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.40 -0.24 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.91 -0.23 46 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.41 -0.23 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.91 -0.23 53 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.90 -0.26 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.91 -0.23 68 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.91 -0.23 74 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 36 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 10 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 -0.05 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.18 -0.08 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.36 -0.12 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.64 -0.17 18 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.01 -0.20 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.45 -0.20 20 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.94 -0.26 24 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.42 -0.22 26 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.92 -0.31 30 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.41 -0.23 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.91 -0.23 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.41 -0.23 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.91 -0.23 42 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.91 -0.25 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.91 -0.23 52 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.91 -0.23 57 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 26 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.05 -0.03 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.12 -0.05 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.24 -0.09 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.43 -0.13 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.71 -0.15 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.06 -0.20 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.48 -0.21 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.95 -0.25 21 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.43 -0.21 24 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.92 -0.31 26 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.41 -0.23 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.92 -0.22 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.41 -0.23 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.91 -0.23 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.91 -0.25 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.91 -0.23 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.03 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.18 -0.05 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 -0.09 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.52 -0.10 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.79 -0.16 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.13 -0.19 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.52 -0.21 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.97 -0.23 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.45 -0.20 22 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.93 -0.30 24 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.41 -0.23 25 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.92 -0.22 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.41 -0.23 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.91 -0.23 33 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.91 -0.25 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.91 -0.24 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.91 -0.23 45 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 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 -0.05 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 -0.07 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.49 -0.08 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.70 -0.11 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.97 -0.13 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.28 -0.18 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.65 -0.19 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.06 -0.20 20 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.50 -0.19 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.98 -0.25 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.48 -0.17 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.96 -0.18 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.45 -0.19 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.93 -0.21 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.93 -0.23 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.92 -0.23 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.92 -0.22 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.04 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 -0.05 19 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.58 -0.07 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.78 -0.09 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 -0.11 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.31 -0.13 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.58 -0.14 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.91 -0.17 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.35 -0.19 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 -0.20 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.18 -0.21 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.62 -0.22 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.07 -0.24 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.54 -0.25 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.03 -0.23 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.05 -0.16 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.00 -0.17 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.96 -0.19 33 0 0 0
TOTAL PUT 2 2,241 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 44.04
26FEB26 29.00 C 0.00 0.00 0.00 15.05 +0.54 161 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 14.04 +0.56 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.05 +0.55 135 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.05 +0.55 123 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.05 +0.55 111 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.04 +0.54 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.07 +0.57 116 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 8.04 +0.55 0 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 7.05 +0.40 66 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 6.05 +0.54 56 0 70 0
26FEB26 39.00 C 0.00 0.00 0.00 5.05 +0.46 46 0 245 0
26FEB26 40.00 C 4.00 4.00 4.00 4.06 +0.54 49 20 536 0
26FEB26 41.00 C 0.00 0.00 0.00 3.11 +0.62 52 0 1,236 0
26FEB26 42.00 C 2.04 2.15 2.01 2.11 +0.46 38 62 557 -10
26FEB26 43.00 C 1.33 1.33 1.26 1.21 +0.26 33 27 278 -27
26FEB26 44.00 C 0.48 0.48 0.48 0.62 +0.16 37 15 512 0
26FEB26 45.00 C 0.21 0.28 0.21 0.24 +0.05 37 64 1,326 +62
26FEB26 46.00 C 0.11 0.11 0.11 0.08 +0.02 38 5 276 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 0.00 38 0 328 0
26FEB26 48.00 C 0.03 0.03 0.03 0.01 0.00 43 20 200 -20
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 186 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 189 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 110 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.12 +0.58 106 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.10 +0.32 80 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.10 +0.55 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.10 +0.15 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.09 +0.54 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.10 +0.53 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.12 +0.55 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.13 +0.59 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.11 +0.52 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.11 +0.55 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 14.12 +0.19 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.13 +0.60 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.40 +0.52 71 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.16 +0.62 44 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.18 +0.45 42 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 9.17 +0.35 36 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 8.16 +0.34 30 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 7.18 +0.53 29 0 137 0
30MAR26 38.00 C 6.25 6.25 6.25 6.24 +0.36 30 4 90 0
30MAR26 39.00 C 0.00 0.00 0.00 5.43 +0.55 35 0 274 0
30MAR26 40.00 C 4.30 4.30 4.30 4.61 +0.69 35 20 808 0
30MAR26 41.00 C 0.00 0.00 0.00 3.63 +0.36 30 0 265 0
30MAR26 42.00 C 2.84 2.86 2.80 3.05 +0.46 33 37 487 +15
30MAR26 43.00 C 2.36 2.36 2.24 2.30 +0.30 30 18 153 0
30MAR26 44.00 C 1.78 1.80 1.63 1.80 +0.24 31 51 383 +29
30MAR26 45.00 C 1.35 1.36 1.33 1.37 +0.20 32 13 384 +8
30MAR26 46.00 C 0.96 1.05 0.96 1.01 +0.16 32 30 646 -14
30MAR26 47.00 C 0.00 0.00 0.00 0.72 +0.12 31 0 197 0
30MAR26 48.00 C 0.61 0.61 0.60 0.50 +0.09 31 19 177 +19
30MAR26 49.00 C 0.46 0.46 0.44 0.34 +0.06 31 20 126 +18
30MAR26 50.00 C 0.34 0.34 0.34 0.22 +0.04 31 15 65 +15
30MAR26 52.50 C 0.17 0.17 0.17 0.08 +0.02 32 1 26 +1
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 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 14.24 +0.31 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.25 +0.64 42 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 12.40 +0.52 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.28 +0.32 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.31 +0.54 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.33 +0.35 33 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.38 +0.36 32 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 7.45 +0.35 31 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.53 +0.32 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.77 +0.52 32 0 62 0
29APR26 40.00 C 0.00 0.00 0.00 4.86 +0.38 29 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.31 +0.42 32 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.62 +0.47 32 0 514 0
29APR26 43.00 C 2.95 2.95 2.72 2.90 +0.29 30 86 712 0
29APR26 44.00 C 2.40 2.40 2.40 2.40 +0.26 30 8 687 -5
29APR26 45.00 C 0.00 0.00 0.00 1.96 +0.21 30 0 141 0
29APR26 46.00 C 0.00 0.00 0.00 1.60 +0.21 31 0 178 0
29APR26 47.00 C 0.00 0.00 0.00 1.26 +0.17 31 0 67 0
29APR26 48.00 C 0.00 0.00 0.00 0.98 +0.14 31 0 58 0
29APR26 49.00 C 0.00 0.00 0.00 0.76 +0.12 31 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.58 +0.09 31 0 60 0
29APR26 52.50 C 0.00 0.00 0.00 0.28 +0.05 30 0 16 0
29APR26 55.00 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.40 +0.52 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.42 +0.46 35 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.31 +0.30 23 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.33 +0.25 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.56 +0.32 30 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.67 +0.45 30 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.02 +0.58 33 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.83 +0.25 26 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.26 +0.42 29 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 4.54 +0.49 29 0 136 0
28MAY26 42.00 C 3.85 3.85 3.85 4.05 +0.46 31 8 137 0
28MAY26 43.00 C 0.00 0.00 0.00 3.30 +0.24 29 0 189 0
28MAY26 44.00 C 0.00 0.00 0.00 2.85 +0.26 30 0 176 0
28MAY26 45.00 C 0.00 0.00 0.00 2.41 +0.22 30 0 142 0
28MAY26 46.00 C 0.00 0.00 0.00 2.03 +0.22 30 0 45 0
28MAY26 47.00 C 0.00 0.00 0.00 1.68 +0.19 30 0 105 0
28MAY26 48.00 C 0.00 0.00 0.00 1.38 +0.17 30 0 101 0
28MAY26 49.00 C 0.00 0.00 0.00 1.12 +0.14 30 0 48 0
28MAY26 50.00 C 0.00 0.00 0.00 0.90 +0.12 30 0 36 0
28MAY26 52.50 C 0.64 0.64 0.64 0.51 +0.07 30 15 15 +15
28MAY26 55.00 C 0.00 0.00 0.00 0.27 +0.04 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.30 +0.52 63 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.67 +0.90 83 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.39 +0.44 63 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.37 +0.58 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.55 +0.98 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.40 +0.61 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.44 +0.64 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.43 +0.43 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.71 +0.83 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.49 +0.56 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.54 +0.62 40 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.54 +0.54 37 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.60 +0.56 36 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.61 +0.54 33 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.65 +0.57 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.83 +0.54 32 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.99 +0.45 32 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.20 +0.76 32 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.36 +0.40 31 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 5.60 +0.46 30 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.90 +0.44 30 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.31 +0.53 30 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 3.68 +0.33 29 0 102 0
29JUN26 44.00 C 3.22 3.22 3.12 3.14 +0.25 29 13 3,373 +7
29JUN26 45.00 C 0.00 0.00 0.00 2.70 +0.23 29 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 2.29 +0.21 29 0 32 0
29JUN26 47.00 C 0.00 0.00 0.00 1.93 +0.19 29 0 207 0
29JUN26 48.00 C 0.00 0.00 0.00 1.61 +0.16 29 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 1.33 +0.13 29 0 66 0
29JUN26 50.00 C 0.00 0.00 0.00 1.10 +0.11 29 0 46 0
29JUN26 52.50 C 0.00 0.00 0.00 0.66 +0.07 29 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.38 +0.04 29 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.21 +0.02 29 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 18.40 +0.48 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.44 +0.54 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.45 +0.45 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.71 +0.73 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.50 +0.56 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.54 +0.56 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.60 +0.55 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.65 +0.61 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.74 +0.47 31 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.79 +0.43 29 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 9.00 +0.43 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.10 +0.36 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.37 +0.48 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.69 +0.41 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.99 +0.34 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.38 +0.34 29 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 4.89 +0.52 29 0 253 0
29SEP26 43.00 C 0.00 0.00 0.00 4.35 +0.29 29 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 3.89 +0.27 29 0 37 0
29SEP26 45.00 C 0.00 0.00 0.00 3.47 +0.24 29 0 138 0
29SEP26 46.00 C 0.00 0.00 0.00 3.11 +0.26 30 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 2.75 +0.24 30 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.43 +0.22 30 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.13 +0.20 30 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 1.87 +0.18 30 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.33 +0.14 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.94 +0.13 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.63 +0.07 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 15.71 +0.65 39 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.50 +0.38 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.54 +0.38 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.62 +0.52 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.72 +0.36 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.84 +0.39 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.99 +0.39 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.22 +0.33 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.50 +0.38 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.74 +0.32 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.12 +0.29 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.54 +0.37 28 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.98 +0.32 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.48 +0.32 28 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.99 +0.28 28 0 35 0
30DEC26 44.00 C 0.00 0.00 0.00 4.57 +0.28 28 0 212 0
30DEC26 45.00 C 0.00 0.00 0.00 4.15 +0.26 28 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.77 +0.23 28 0 36 0
30DEC26 47.00 C 3.30 3.30 3.30 3.43 +0.23 29 6 172 +6
30DEC26 48.00 C 0.00 0.00 0.00 3.08 +0.18 29 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 2.81 +0.19 29 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.53 +0.19 29 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.97 +0.11 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.58 +0.15 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.17 +0.09 29 0 0 0
TOTAL CALL 577 22,864 +119
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 181 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 129 0 117 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 216 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 166 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 591 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,830 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,231 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 798 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 -0.04 38 0 272 0
26FEB26 42.00 P 0.06 0.06 0.06 0.06 -0.11 38 16 431 0
26FEB26 43.00 P 0.22 0.23 0.20 0.20 -0.26 36 44 349 +8
26FEB26 44.00 P 0.61 0.61 0.60 0.56 -0.43 36 6 424 +4
26FEB26 45.00 P 0.00 0.00 0.00 1.22 -0.52 39 0 54 0
26FEB26 46.00 P 2.03 2.13 2.03 2.08 -0.60 44 25 34 +5
26FEB26 47.00 P 0.00 0.00 0.00 3.00 -0.56 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 3.98 -0.58 51 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 4.98 -0.58 61 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.98 -0.58 70 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.49 -0.57 97 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.99 -0.57 118 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.49 -0.57 138 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,907 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 38 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 271 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 1,317 0
30MAR26 38.00 P 0.13 0.13 0.13 0.11 -0.05 31 20 898 -15
30MAR26 39.00 P 0.00 0.00 0.00 0.19 -0.08 31 0 420 0
30MAR26 40.00 P 0.30 0.30 0.30 0.32 -0.12 31 30 701 +26
30MAR26 41.00 P 0.51 0.51 0.51 0.52 -0.16 31 40 446 +13
30MAR26 42.00 P 0.78 0.79 0.78 0.79 -0.22 30 45 918 +38
30MAR26 43.00 P 0.00 0.00 0.00 1.15 -0.27 30 0 324 0
30MAR26 44.00 P 1.64 1.75 1.64 1.62 -0.33 31 17 292 +2
30MAR26 45.00 P 2.26 2.26 2.23 2.20 -0.38 31 30 60 0
30MAR26 46.00 P 2.87 2.87 2.87 2.91 -0.38 33 15 230 +15
30MAR26 47.00 P 0.00 0.00 0.00 3.65 -0.42 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.48 -0.37 34 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.32 -0.41 35 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.21 -0.49 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.49 -0.57 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.99 -0.57 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.49 -0.57 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.20 -0.05 30 0 169 0
29APR26 38.00 P 0.00 0.00 0.00 0.30 -0.08 30 0 72 0
29APR26 39.00 P 0.42 0.44 0.41 0.45 -0.11 30 36 236 +13
29APR26 40.00 P 0.62 0.63 0.61 0.65 -0.14 30 45 443 +16
29APR26 41.00 P 0.87 0.87 0.87 0.91 -0.18 30 10 502 0
29APR26 42.00 P 1.22 1.22 1.22 1.24 -0.22 30 12 581 +12
29APR26 43.00 P 0.00 0.00 0.00 1.64 -0.26 30 0 715 0
29APR26 44.00 P 0.00 0.00 0.00 2.14 -0.30 30 0 650 0
29APR26 45.00 P 0.00 0.00 0.00 2.70 -0.34 30 0 97 0
29APR26 46.00 P 0.00 0.00 0.00 3.40 -0.27 31 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 4.05 -0.36 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.81 -0.45 32 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.67 -0.15 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.53 -0.17 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.70 -0.44 34 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.30 -0.29 43 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.49 -0.57 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.16 -0.04 30 0 48 0
28MAY26 36.00 P 0.00 0.00 0.00 0.24 -0.06 30 0 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.34 -0.08 29 0 53 0
28MAY26 38.00 P 0.00 0.00 0.00 0.48 -0.11 29 0 153 0
28MAY26 39.00 P 0.67 0.67 0.66 0.67 -0.14 29 35 52 0
28MAY26 40.00 P 0.00 0.00 0.00 0.91 -0.17 29 0 314 0
28MAY26 41.00 P 0.00 0.00 0.00 1.21 -0.19 29 0 514 0
28MAY26 42.00 P 0.00 0.00 0.00 1.56 -0.22 29 0 391 0
28MAY26 43.00 P 0.00 0.00 0.00 1.99 -0.26 29 0 131 0
28MAY26 44.00 P 0.00 0.00 0.00 2.49 -0.29 29 0 169 0
28MAY26 45.00 P 0.00 0.00 0.00 3.05 -0.33 29 0 75 0
28MAY26 46.00 P 0.00 0.00 0.00 3.69 -0.34 30 0 52 0
28MAY26 47.00 P 0.00 0.00 0.00 4.34 -0.29 30 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.16 -0.37 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.85 -0.53 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.53 -0.31 29 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.71 -0.64 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.30 -0.30 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.57 -0.49 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 -0.06 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 -0.06 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.47 -0.07 29 0 3,364 0
29JUN26 37.00 P 0.00 0.00 0.00 0.62 -0.12 28 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.83 -0.15 28 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.08 -0.19 28 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.39 -0.22 28 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 1.76 -0.23 28 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 2.18 -0.27 28 0 51 0
29JUN26 43.00 P 0.00 0.00 0.00 2.66 -0.29 28 0 126 0
29JUN26 44.00 P 3.18 3.18 3.18 3.21 -0.31 28 30 60 +24
29JUN26 45.00 P 0.00 0.00 0.00 3.81 -0.34 28 0 30 0
29JUN26 46.00 P 4.44 4.44 4.44 4.46 -0.41 28 15 30 +15
29JUN26 47.00 P 0.00 0.00 0.00 5.20 -0.32 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.94 -0.42 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.68 -0.48 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.66 -0.32 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.69 -0.46 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.97 -0.38 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.28 -0.39 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 -0.03 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 -0.03 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.35 -0.02 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 -0.06 29 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.60 -0.05 29 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.78 -0.09 29 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 0.96 -0.11 29 0 144 0
29SEP26 37.00 P 0.00 0.00 0.00 1.20 -0.12 29 0 88 0
29SEP26 38.00 P 0.00 0.00 0.00 1.49 -0.14 29 0 184 0
29SEP26 39.00 P 0.00 0.00 0.00 1.80 -0.17 29 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 2.17 -0.18 29 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 2.55 -0.23 28 0 257 0
29SEP26 42.00 P 0.00 0.00 0.00 3.01 -0.23 28 0 118 0
29SEP26 43.00 P 0.00 0.00 0.00 3.51 -0.26 28 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 4.06 -0.30 28 0 132 0
29SEP26 45.00 P 4.63 4.63 4.63 4.65 -0.32 29 15 119 -15
29SEP26 46.00 P 0.00 0.00 0.00 5.30 -0.33 29 0 0 0
29SEP26 47.00 P 5.91 5.91 5.91 5.97 -0.40 29 15 15 +15
29SEP26 48.00 P 0.00 0.00 0.00 6.73 -0.38 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.47 -0.38 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.17 -0.42 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.35 -0.39 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.50 -0.55 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.76 -0.12 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 -0.04 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.37 -0.05 29 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.48 -0.05 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.63 -0.06 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.77 -0.09 29 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.97 -0.10 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.19 -0.14 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.48 -0.10 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.79 -0.13 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.13 -0.15 30 0 121 0
30DEC26 39.00 P 0.00 0.00 0.00 2.50 -0.20 30 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 2.92 -0.22 30 0 284 0
30DEC26 41.00 P 0.00 0.00 0.00 3.36 -0.26 30 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.85 -0.27 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.35 -0.32 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.93 -0.32 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.51 -0.34 30 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.14 -0.37 30 0 90 0
30DEC26 47.00 P 6.83 6.83 6.83 6.80 -0.37 30 6 34 +6
30DEC26 48.00 P 0.00 0.00 0.00 7.47 -0.41 31 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 8.20 -0.42 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.94 -0.42 31 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.91 -0.46 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.01 -0.46 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.22 -0.53 33 0 0 0
TOTAL PUT 507 31,516 +182
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$ 10.61
26FEB26 5.00 C 0.00 0.00 0.00 5.61 +0.01 0 0 20 0
26FEB26 5.25 C 0.00 0.00 0.00 5.36 +0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.11 +0.01 0 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.86 +0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.38 +0.05 292 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.15 +0.04 310 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.86 +0.02 0 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 3.66 +0.06 282 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.36 +0.02 0 0 16 0
26FEB26 7.50 C 3.06 3.11 3.06 3.11 0.00 0 2 406 -2
26FEB26 7.75 C 0.00 0.00 0.00 2.86 0.00 0 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 2.61 +0.01 0 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 2.36 +0.02 0 0 1,467 0
26FEB26 8.50 C 0.00 0.00 0.00 2.11 +0.03 0 0 1,041 0
26FEB26 8.75 C 1.85 1.85 1.85 1.86 +0.09 0 1 537 0
26FEB26 9.00 C 0.00 0.00 0.00 1.61 +0.08 0 0 680 0
26FEB26 9.25 C 1.39 1.39 1.39 1.37 +0.09 79 3 950 -3
26FEB26 9.50 C 1.09 1.11 1.09 1.12 +0.05 66 17 1,757 -10
26FEB26 9.75 C 0.97 0.97 0.97 0.86 +0.01 0 2 1,584 0
26FEB26 10.00 C 0.86 0.86 0.65 0.66 +0.03 64 93 1,782 -32
26FEB26 10.50 C 0.35 0.49 0.34 0.28 -0.03 57 487 3,229 -437
26FEB26 11.00 C 0.13 0.18 0.08 0.09 -0.03 60 905 4,253 -658
26FEB26 11.50 C 0.05 0.05 0.05 0.02 -0.02 61 72 1,478 -72
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,232 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 972 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 144 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 174 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.92 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.82 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.72 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.64 +0.03 150 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.52 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.42 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.32 +0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.28 +0.09 164 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.12 0.00 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.07 +0.05 151 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.92 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.82 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.72 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.62 -0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.37 +0.02 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 5.16 +0.06 115 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.88 +0.01 80 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 4.63 +0.01 74 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 4.46 +0.12 114 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 4.15 +0.02 82 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.88 -0.01 55 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.66 +0.05 76 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 3.39 -0.01 59 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 3.20 +0.08 77 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.92 +0.06 63 0 507 0
30MAR26 8.00 C 2.80 2.80 2.80 2.67 +0.07 57 5 175 -5
30MAR26 8.25 C 0.00 0.00 0.00 2.43 +0.09 55 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 2.12 +0.04 0 0 687 0
30MAR26 8.75 C 1.98 1.98 1.98 1.90 -0.05 35 150 603 -9
30MAR26 9.00 C 0.00 0.00 0.00 1.76 +0.03 52 0 1,549 0
30MAR26 9.25 C 0.00 0.00 0.00 1.55 +0.03 51 0 1,150 0
30MAR26 9.50 C 0.00 0.00 0.00 1.35 -0.01 50 5 1,159 0
30MAR26 9.75 C 1.17 1.17 1.17 1.17 0.00 50 3 719 0
30MAR26 10.00 C 1.06 1.06 1.06 1.01 0.00 50 100 1,326 -10
30MAR26 10.50 C 0.83 0.83 0.72 0.72 -0.02 49 24 1,049 +9
30MAR26 11.00 C 0.61 0.61 0.52 0.52 -0.02 51 136 1,555 0
30MAR26 11.50 C 0.48 0.48 0.36 0.35 -0.02 51 351 2,031 -249
30MAR26 12.00 C 0.33 0.33 0.28 0.22 -0.03 50 244 1,675 +11
30MAR26 12.50 C 0.20 0.23 0.18 0.14 -0.03 50 412 1,191 +207
30MAR26 13.00 C 0.16 0.16 0.13 0.09 -0.02 51 22 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 1,124 0
30MAR26 14.00 C 0.08 0.08 0.08 0.03 -0.02 50 155 795 +155
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 5.64 -0.05 72 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.37 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.16 0.00 79 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.95 +0.08 89 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.64 -0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.47 +0.13 83 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.23 +0.07 79 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.89 -0.02 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.66 +0.01 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.42 0.00 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.20 0.00 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.92 +0.06 41 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.72 +0.08 48 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 2.56 +0.05 56 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.31 +0.10 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.14 +0.04 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.94 +0.13 53 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.75 +0.12 52 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.53 -0.02 49 0 1,015 0
29APR26 9.75 C 0.00 0.00 0.00 1.40 +0.01 51 0 206 0
29APR26 10.00 C 0.00 0.00 0.00 1.22 0.00 49 0 1,839 0
29APR26 10.50 C 0.95 0.95 0.95 0.95 -0.01 48 1 672 0
29APR26 11.00 C 0.78 0.79 0.78 0.74 -0.01 49 177 850 0
29APR26 11.50 C 0.64 0.64 0.60 0.56 -0.02 49 151 858 -50
29APR26 12.00 C 0.51 0.51 0.43 0.42 -0.02 49 146 709 +13
29APR26 12.50 C 0.00 0.00 0.00 0.30 -0.03 48 0 971 0
29APR26 13.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 180 0
29APR26 13.50 C 0.21 0.21 0.21 0.16 -0.02 49 30 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 207 0
29APR26 14.50 C 0.00 0.00 0.00 0.08 -0.01 49 0 110 0
29APR26 15.00 C 0.13 0.13 0.13 0.06 -0.01 50 30 70 +30
28MAY26 5.00 C 0.00 0.00 0.00 5.64 -0.05 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 5.38 -0.07 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 5.16 -0.02 58 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.95 -0.01 71 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.72 +0.03 71 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.47 +0.07 66 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.23 +0.07 64 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.92 -0.01 42 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.69 +0.04 46 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.48 -0.02 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.25 +0.03 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.99 -0.04 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.88 +0.17 56 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.57 +0.04 46 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.32 -0.05 42 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.14 +0.04 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.08 +0.15 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.84 +0.06 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.68 +0.06 48 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.57 +0.05 50 0 52 0
28MAY26 10.00 C 1.44 1.44 1.44 1.39 +0.01 48 17 17 +17
28MAY26 10.50 C 0.00 0.00 0.00 1.13 -0.01 48 0 82 0
28MAY26 11.00 C 0.93 1.02 0.93 0.91 -0.02 48 148 417 -48
28MAY26 11.50 C 0.00 0.00 0.00 0.74 -0.02 49 0 200 0
28MAY26 12.00 C 0.59 0.66 0.59 0.59 -0.02 49 223 646 +48
28MAY26 12.50 C 0.55 0.55 0.54 0.46 -0.02 49 300 391 +285
28MAY26 13.00 C 0.00 0.00 0.00 0.36 -0.02 49 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.28 -0.02 49 0 45 0
28MAY26 14.00 C 0.31 0.31 0.27 0.21 -0.02 48 66 117 +30
28MAY26 14.50 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 60 0
28MAY26 15.50 C 0.18 0.18 0.18 0.09 -0.02 48 30 120 +30
28MAY26 16.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 5.65 -0.04 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.44 -0.01 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.16 -0.02 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.95 -0.01 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.78 +0.09 75 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.47 +0.03 60 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 4.23 +0.07 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.03 +0.04 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.75 0.00 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.48 -0.02 46 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 3.28 0.00 49 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 3.15 +0.08 56 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.89 +0.09 51 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.63 -0.02 47 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.54 +0.05 53 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 2.30 0.00 50 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 2.14 +0.10 50 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.99 +0.04 51 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.73 -0.03 46 0 48 0
29JUN26 9.75 C 1.65 1.65 1.65 1.65 0.00 49 8 122 0
29JUN26 10.00 C 0.00 0.00 0.00 1.53 +0.03 50 0 161 0
29JUN26 10.50 C 1.36 1.37 1.35 1.28 +0.01 50 114 381 +90
29JUN26 11.00 C 1.19 1.19 1.07 1.05 -0.01 49 59 1,520 0
29JUN26 11.50 C 0.94 0.94 0.90 0.88 0.00 49 4 494 +2
29JUN26 12.00 C 0.00 0.00 0.00 0.72 0.00 49 0 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.58 -0.01 49 0 225 0
29JUN26 13.00 C 0.00 0.00 0.00 0.47 -0.01 49 0 108 0
29JUN26 13.50 C 0.53 0.53 0.53 0.38 -0.01 49 98 91 -43
29JUN26 14.00 C 0.00 0.00 0.00 0.31 -0.01 49 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.25 -0.01 49 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.16 -0.01 49 0 256 0
29JUN26 16.00 C 0.24 0.24 0.24 0.13 -0.01 49 38 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 3 0
29SEP26 5.00 C 0.00 0.00 0.00 5.68 -0.01 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.44 -0.01 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.21 -0.01 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.97 0.00 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.78 +0.04 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.48 -0.03 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.26 -0.03 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.06 -0.02 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.85 +0.02 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.65 +0.01 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.45 +0.01 50 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 3.22 -0.01 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.07 +0.02 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.86 -0.02 48 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.74 +0.03 50 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.56 +0.01 49 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 2.40 +0.02 49 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 2.19 -0.06 46 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 2.05 -0.01 46 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.99 -0.02 49 0 91 0
29SEP26 10.00 C 0.00 0.00 0.00 1.81 -0.07 47 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.63 0.00 49 0 105 0
29SEP26 11.00 C 0.00 0.00 0.00 1.43 -0.01 48 0 229 0
29SEP26 11.50 C 1.35 1.35 1.35 1.26 0.00 49 30 64 +30
29SEP26 12.00 C 0.00 0.00 0.00 1.11 +0.01 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.97 +0.01 49 0 247 0
29SEP26 13.00 C 0.00 0.00 0.00 0.84 +0.01 49 0 242 0
29SEP26 13.50 C 0.82 0.82 0.82 0.73 0.00 49 1 6 +1
29SEP26 14.00 C 0.00 0.00 0.00 0.63 0.00 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.55 0.00 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.47 0.00 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.41 0.00 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.35 0.00 49 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.71 +0.02 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.47 +0.02 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.25 +0.03 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.02 +0.02 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.80 +0.01 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.59 +0.01 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.35 -0.02 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.15 -0.02 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.99 +0.01 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.78 -0.01 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.60 +0.02 48 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 3.42 -0.03 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.22 -0.05 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.07 +0.01 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.89 -0.05 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.76 +0.01 47 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.64 -0.01 47 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 2.50 +0.01 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 2.34 -0.02 46 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 2.22 -0.04 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 2.11 -0.04 47 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.90 -0.02 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.71 0.00 47 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.55 0.00 48 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.40 -0.01 48 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 0.00 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 1.15 0.00 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 1.03 +0.01 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.92 0.00 49 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.82 0.00 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.73 0.00 49 0 1 0
TOTAL CALL 4,860 67,716 -670
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 347 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 326 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 306 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 287 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 268 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 250 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 232 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 215 0 785 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 199 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 183 0 897 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 168 0 1,351 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2,833 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 139 0 2,042 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1,372 0
26FEB26 8.75 P 0.01 0.01 0.01 0.01 0.00 110 30 1,500 0
26FEB26 9.00 P 0.01 0.01 0.01 0.01 0.00 96 3 2,130 0
26FEB26 9.25 P 0.01 0.01 0.01 0.01 0.00 83 10 1,598 -10
26FEB26 9.50 P 0.01 0.02 0.01 0.01 -0.02 69 2 2,317 -1
26FEB26 9.75 P 0.03 0.03 0.03 0.02 -0.03 64 1 1,073 0
26FEB26 10.00 P 0.06 0.06 0.06 0.04 -0.06 60 60 2,211 0
26FEB26 10.50 P 0.15 0.15 0.15 0.17 -0.10 58 20 804 +20
26FEB26 11.00 P 0.49 0.49 0.49 0.49 -0.10 63 11 142 0
26FEB26 11.50 P 0.83 0.94 0.83 0.93 -0.08 74 111 62 +9
26FEB26 12.00 P 0.00 0.00 0.00 1.40 -0.09 76 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 1.90 -0.08 96 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.40 -0.08 114 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.92 -0.06 157 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.92 -0.06 193 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.43 -0.05 220 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 147 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 141 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 137 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 131 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 128 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 122 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3,343 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,170 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 728 0
30MAR26 7.50 P 0.03 0.03 0.03 0.01 -0.01 54 10 565 -10
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.02 49 0 1,060 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 1,307 0
30MAR26 8.25 P 0.00 0.00 0.00 0.04 -0.02 52 0 742 0
30MAR26 8.50 P 0.08 0.08 0.08 0.05 -0.03 50 2 831 0
30MAR26 8.75 P 0.10 0.10 0.09 0.08 -0.04 51 184 1,925 0
30MAR26 9.00 P 0.13 0.13 0.12 0.11 -0.05 50 12 2,066 +7
30MAR26 9.25 P 0.14 0.14 0.14 0.16 -0.06 50 2 665 0
30MAR26 9.50 P 0.23 0.23 0.19 0.22 -0.06 50 53 1,412 +3
30MAR26 9.75 P 0.26 0.29 0.26 0.29 -0.07 50 245 1,251 +61
30MAR26 10.00 P 0.39 0.39 0.32 0.37 -0.08 50 534 1,151 +318
30MAR26 10.50 P 0.60 0.60 0.60 0.59 -0.09 50 130 586 0
30MAR26 11.00 P 0.83 0.83 0.83 0.88 -0.09 51 102 291 +34
30MAR26 11.50 P 1.16 1.16 1.16 1.23 -0.09 52 30 60 +30
30MAR26 12.00 P 0.00 0.00 0.00 1.62 -0.09 53 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.03 -0.10 53 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.46 -0.09 51 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.01 -0.03 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.50 +0.01 71 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.00 -0.01 77 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.43 -0.05 69 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.94 -0.04 77 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.50 -0.03 94 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 15 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 63 0
29APR26 7.50 P 0.06 0.06 0.06 0.04 -0.01 50 10 51 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 -0.02 49 0 354 0
29APR26 8.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 130 0
29APR26 8.25 P 0.00 0.00 0.00 0.10 -0.04 49 0 97 0
29APR26 8.50 P 0.00 0.00 0.00 0.14 -0.04 49 0 542 0
29APR26 8.75 P 0.19 0.19 0.19 0.18 -0.05 48 2 223 +2
29APR26 9.00 P 0.22 0.23 0.22 0.23 -0.06 48 200 284 -200
29APR26 9.25 P 0.29 0.30 0.29 0.30 -0.05 49 31 1,581 +31
29APR26 9.50 P 0.33 0.33 0.33 0.37 -0.06 48 13 1,471 0
29APR26 9.75 P 0.41 0.45 0.41 0.45 -0.07 48 400 759 +184
29APR26 10.00 P 0.53 0.53 0.53 0.55 -0.07 48 1 436 0
29APR26 10.50 P 0.70 0.70 0.70 0.78 -0.09 48 18 200 0
29APR26 11.00 P 0.97 1.07 0.97 1.07 -0.09 49 96 166 +66
29APR26 11.50 P 1.38 1.38 1.38 1.41 -0.08 50 14 57 +14
29APR26 12.00 P 0.00 0.00 0.00 1.78 -0.09 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.20 -0.05 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.63 -0.05 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.01 -0.13 50 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.50 -0.07 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.00 -0.03 58 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.54 0.00 67 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.01 50 0 10 0
28MAY26 7.00 P 0.06 0.06 0.06 0.04 -0.02 49 2 3 +2
28MAY26 7.25 P 0.00 0.00 0.00 0.06 -0.02 49 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.08 -0.02 49 0 2 0
28MAY26 7.75 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
28MAY26 8.00 P 0.15 0.15 0.15 0.14 -0.03 49 75 183 +27
28MAY26 8.25 P 0.00 0.00 0.00 0.18 -0.04 49 0 131 0
28MAY26 8.50 P 0.23 0.23 0.23 0.23 -0.04 49 200 450 -122
28MAY26 8.75 P 0.00 0.00 0.00 0.28 -0.06 48 0 436 0
28MAY26 9.00 P 0.00 0.00 0.00 0.35 -0.05 48 0 275 0
28MAY26 9.25 P 0.37 0.37 0.36 0.42 -0.06 48 400 405 +253
28MAY26 9.50 P 0.50 0.50 0.50 0.50 -0.07 48 1 94 0
28MAY26 9.75 P 0.54 0.58 0.54 0.60 -0.06 48 202 227 +184
28MAY26 10.00 P 0.00 0.00 0.00 0.70 -0.07 48 0 94 0
28MAY26 10.50 P 0.00 0.00 0.00 0.94 -0.08 48 0 175 0
28MAY26 11.00 P 1.16 1.16 1.16 1.24 -0.07 49 12 112 0
28MAY26 11.50 P 0.00 0.00 0.00 1.56 -0.08 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.90 -0.12 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.33 -0.07 52 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.63 -0.22 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.07 -0.09 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.54 -0.14 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.00 -0.14 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.56 +0.02 59 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.03 -0.06 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.50 -0.06 61 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.91 -0.12 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.44 -0.07 60 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 271 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 50 0 797 0
29JUN26 7.00 P 0.11 0.11 0.11 0.09 -0.02 49 6 800 -4
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.01 49 0 260 0
29JUN26 7.50 P 0.16 0.16 0.16 0.15 -0.02 49 4 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 -0.03 49 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 -0.03 49 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.29 -0.04 49 0 54 0
29JUN26 8.50 P 0.35 0.35 0.35 0.34 -0.05 48 75 206 +41
29JUN26 8.75 P 0.00 0.00 0.00 0.41 -0.05 48 0 308 0
29JUN26 9.00 P 0.47 0.47 0.47 0.49 -0.05 48 1 346 0
29JUN26 9.25 P 0.00 0.00 0.00 0.57 -0.06 47 0 123 0
29JUN26 9.50 P 0.64 0.64 0.64 0.67 -0.06 48 1 326 +1
29JUN26 9.75 P 0.77 0.77 0.77 0.77 -0.07 47 60 334 +60
29JUN26 10.00 P 0.00 0.00 0.00 0.88 -0.07 47 0 192 0
29JUN26 10.50 P 1.09 1.09 1.09 1.13 -0.08 47 12 608 0
29JUN26 11.00 P 0.00 0.00 0.00 1.43 -0.08 47 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 1.77 -0.07 48 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.09 -0.08 47 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 2.48 -0.08 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.89 -0.09 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.29 -0.10 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.80 +0.04 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.12 -0.08 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.69 -0.03 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.15 -0.04 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.56 -0.08 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.04 -0.04 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.52 -0.10 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 50 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 -0.01 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 184 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.02 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 -0.02 49 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.02 49 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 -0.02 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.03 49 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 -0.03 48 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.04 48 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.45 -0.02 49 0 16 0
29SEP26 8.25 P 0.48 0.48 0.48 0.52 -0.03 48 1 4 +1
29SEP26 8.50 P 0.57 0.57 0.57 0.58 -0.04 47 1 7 +1
29SEP26 8.75 P 0.00 0.00 0.00 0.67 -0.04 48 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.76 -0.05 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.97 -0.05 47 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.09 -0.05 48 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.21 -0.05 47 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.49 -0.05 48 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 1.79 -0.06 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.12 -0.06 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.47 -0.06 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.84 -0.07 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.24 -0.09 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.65 -0.03 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.01 -0.05 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.51 +0.02 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.90 -0.09 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.33 -0.06 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.79 -0.06 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 207 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 49 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.01 48 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.01 48 0 14 0
30DEC26 6.00 P 0.18 0.18 0.18 0.16 -0.02 48 25 158 +25
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.02 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 -0.02 49 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.03 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.03 48 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 -0.03 48 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.04 48 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.56 -0.03 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.64 -0.03 49 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 -0.03 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.81 -0.03 48 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 -0.04 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.01 -0.04 48 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.12 -0.04 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.24 -0.04 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.36 -0.05 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.49 -0.05 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 1.77 -0.05 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.08 -0.05 49 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 -0.05 49 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 2.76 -0.05 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.12 -0.06 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.47 -0.07 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.87 -0.06 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.28 -0.05 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.70 -0.01 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.13 -0.03 52 0 5 0
TOTAL PUT 3,415 69,437 +1,027
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$ 7.48
26FEB26 4.80 C 0.00 0.00 0.00 2.69 +0.15 236 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.59 +0.15 226 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.49 +0.15 216 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.24 +0.15 193 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.99 +0.15 170 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.74 +0.15 149 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.49 +0.15 128 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.24 +0.15 107 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.99 +0.15 87 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.74 +0.15 67 0 30 0
26FEB26 7.00 C 0.42 0.48 0.42 0.48 +0.13 0 90 194 -30
26FEB26 7.25 C 0.00 0.00 0.00 0.25 +0.11 34 0 560 0
26FEB26 7.50 C 0.00 0.00 0.00 0.07 +0.03 29 0 689 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 147 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.20 +0.16 83 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.10 +0.16 80 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.00 +0.15 76 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.90 +0.16 73 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.80 +0.16 70 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.70 +0.16 67 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.60 +0.15 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.50 +0.16 60 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.26 +0.16 62 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.00 +0.15 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.75 +0.14 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.51 +0.16 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.26 +0.11 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.02 +0.12 31 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.79 +0.12 29 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.58 +0.13 28 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.39 +0.10 26 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.24 +0.07 25 0 113 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 +0.05 26 0 229 0
30MAR26 8.00 C 0.08 0.08 0.08 0.08 +0.03 26 20 10,501 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 2.72 +0.16 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.62 +0.16 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.52 +0.16 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.27 +0.16 45 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.02 +0.15 39 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.78 +0.16 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.54 +0.15 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.30 +0.15 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.05 +0.13 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.84 +0.13 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.64 +0.12 26 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.44 +0.07 23 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.31 +0.06 23 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.21 +0.05 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.14 +0.04 25 0 0 0
29APR26 8.25 C 0.08 0.08 0.08 0.08 +0.02 24 15 105 +15
29APR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.53 +0.15 42 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.29 +0.15 41 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.05 +0.16 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.79 +0.14 31 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.55 +0.15 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.32 +0.15 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.10 +0.14 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.89 +0.13 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.69 +0.11 25 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.53 +0.11 25 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.37 +0.07 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.27 +0.05 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 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 0.02 0.00 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.82 +0.11 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.73 +0.13 36 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.63 +0.08 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.53 +0.13 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.30 +0.13 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.05 +0.14 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.80 +0.13 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 +0.12 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.33 +0.12 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 +0.12 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.91 +0.11 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.72 +0.10 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.56 +0.09 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.42 +0.08 23 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.30 +0.05 22 0 0 0
29JUN26 8.00 C 0.26 0.26 0.26 0.21 +0.04 22 80 136 +15
29JUN26 8.25 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.84 +0.13 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.74 +0.13 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.64 +0.09 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.54 +0.11 33 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 +0.13 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 +0.10 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.80 +0.09 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 +0.11 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.36 +0.11 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 +0.09 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 +0.09 24 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 +0.09 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.63 +0.07 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.52 +0.07 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 +0.06 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 +0.05 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 +0.04 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.74 +0.13 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.64 +0.09 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.54 +0.11 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.30 +0.13 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.05 +0.10 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 +0.10 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 +0.12 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 +0.11 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.19 +0.10 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 +0.10 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 +0.08 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.73 +0.08 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 +0.07 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.51 +0.06 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 +0.04 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 +0.04 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
TOTAL CALL 205 22,540 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 152 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 -0.05 28 0 615 0
26FEB26 7.50 P 0.00 0.00 0.00 0.10 -0.10 33 0 653 0
26FEB26 7.75 P 0.00 0.00 0.00 0.27 -0.15 0 0 265 0
26FEB26 8.00 P 0.00 0.00 0.00 0.52 -0.14 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.77 -0.15 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.02 -0.15 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.28 -0.14 98 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.52 -0.15 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.77 -0.15 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.02 -0.16 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.27 -0.16 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 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 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 89 0
30MAR26 6.75 P 0.04 0.04 0.04 0.03 -0.01 27 30 10 -30
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 5,417 0
30MAR26 7.25 P 0.14 0.14 0.14 0.14 -0.04 26 20 145 0
30MAR26 7.50 P 0.25 0.25 0.25 0.24 -0.08 25 20 35 +6
30MAR26 7.75 P 0.39 0.39 0.39 0.39 -0.10 25 20 50 +20
30MAR26 8.00 P 0.00 0.00 0.00 0.58 -0.09 26 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.80 -0.14 27 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.03 -0.14 27 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.28 -0.15 32 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.52 -0.16 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.77 -0.16 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.02 -0.16 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.27 -0.16 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.52 -0.16 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.02 -0.16 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 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 42 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 -0.02 24 0 40 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.19 -0.05 24 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.30 -0.07 24 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.44 -0.10 23 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.63 -0.09 25 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.83 -0.11 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.05 -0.14 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.28 -0.16 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.52 -0.16 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.77 -0.16 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.02 -0.16 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.27 -0.16 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.24 -0.06 24 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.36 -0.07 24 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.50 -0.08 24 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.67 -0.11 24 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.87 -0.12 25 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.08 -0.13 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.31 -0.13 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.54 -0.15 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.78 -0.15 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.02 -0.16 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.27 -0.16 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.02 23 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.03 23 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 -0.05 22 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 -0.06 22 0 600 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 -0.08 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.07 22 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 -0.10 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 -0.11 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.20 -0.08 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.41 -0.11 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.64 -0.11 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.88 -0.11 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.11 -0.12 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.35 -0.12 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.60 -0.12 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.08 -0.13 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.02 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.03 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.04 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.05 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 -0.06 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 -0.08 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.08 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 -0.08 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.09 23 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.09 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 -0.11 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 -0.09 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.96 -0.08 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 -0.08 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.10 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.16 -0.03 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 -0.03 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.40 -0.06 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.06 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.07 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.08 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 -0.09 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.10 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 -0.11 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 -0.11 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 -0.12 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 -0.11 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 -0.11 24 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.42 -0.11 24 0 0 0
TOTAL PUT 90 22,959 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.98
26FEB26 4.00 C 0.00 0.00 0.00 0.98 +0.06 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.78 +0.06 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.68 +0.06 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.58 +0.06 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.48 +0.06 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.38 +0.05 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.28 +0.06 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.18 +0.04 0 0 25 0
26FEB26 4.90 C 0.07 0.07 0.07 0.09 +0.02 19 5 364 0
26FEB26 5.00 C 0.05 0.05 0.05 0.04 +0.01 27 100 1,519 0
26FEB26 5.25 C 0.01 0.01 0.01 0.01 0.00 45 3 983 -3
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 6 1,531 0
26FEB26 5.75 C 0.01 0.01 0.01 0.01 0.00 96 16 680 -11
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 118 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 138 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 157 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 175 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 192 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 223 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 +0.06 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.59 +0.06 0 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.50 +0.05 21 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.41 +0.04 21 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.33 +0.05 22 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.25 +0.03 21 0 48 0
30MAR26 4.90 C 0.20 0.20 0.20 0.19 +0.03 22 4 261 +4
30MAR26 5.00 C 0.15 0.15 0.14 0.14 +0.02 23 51 736 0
30MAR26 5.25 C 0.06 0.06 0.06 0.06 +0.01 24 177 932 +146
30MAR26 5.50 C 0.02 0.02 0.02 0.02 0.00 24 10 563 +10
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 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 51 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 1.00 +0.06 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.90 +0.05 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.81 +0.06 24 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.71 +0.05 21 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.62 +0.05 22 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.52 +0.04 19 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.44 +0.04 20 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.37 +0.03 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 249 0
29APR26 5.25 C 0.00 0.00 0.00 0.11 +0.03 24 0 242 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 315 0
29APR26 5.75 C 0.03 0.04 0.03 0.02 0.00 23 11 231 +10
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 40 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 1.02 +0.05 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.92 +0.06 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.82 +0.05 20 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.73 +0.05 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.64 +0.03 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.56 +0.05 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.48 +0.05 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.40 +0.03 21 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.30 +0.05 23 0 10 0
28MAY26 5.00 C 0.23 0.23 0.23 0.23 +0.02 22 50 50 +50
28MAY26 5.25 C 0.00 0.00 0.00 0.14 +0.02 23 0 7 0
28MAY26 5.50 C 0.09 0.09 0.09 0.08 +0.01 23 5 15 +5
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 +0.05 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.93 +0.07 25 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.83 +0.04 23 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.74 +0.05 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 +0.05 23 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.56 +0.02 21 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.51 +0.05 24 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.42 +0.03 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 +0.04 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 +0.03 23 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 483 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 +0.02 22 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 350 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 564 0
29JUN26 6.00 C 0.05 0.05 0.05 0.03 +0.01 24 2 750 +2
29JUN26 6.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.03 +0.05 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.93 +0.05 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.83 +0.04 19 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 +0.05 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 +0.04 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 +0.04 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 +0.04 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 +0.04 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.03 23 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 +0.03 23 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 +0.02 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 +0.02 25 0 844 0
29SEP26 6.00 C 0.11 0.11 0.11 0.09 +0.01 25 15 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 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
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.03 +0.05 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.94 +0.05 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.86 +0.04 20 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 +0.04 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 +0.03 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.59 +0.03 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.03 21 0 0 0
30DEC26 4.80 C 0.46 0.46 0.46 0.48 +0.02 21 2 2 +2
30DEC26 4.90 C 0.00 0.00 0.00 0.44 +0.03 22 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.02 22 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 +0.02 22 0 1,303 0
30DEC26 5.50 C 0.24 0.24 0.24 0.22 +0.02 22 3 315 +3
30DEC26 5.75 C 0.00 0.00 0.00 0.17 +0.01 23 0 314 0
30DEC26 6.00 C 0.14 0.14 0.14 0.12 +0.01 23 3 13 +3
30DEC26 6.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 23 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 22 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 24 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 463 27,143 +221
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 119 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 160 0
26FEB26 4.90 P 0.02 0.02 0.02 0.02 -0.03 28 5 370 +5
26FEB26 5.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 2,939 0
26FEB26 5.25 P 0.29 0.29 0.27 0.28 -0.06 46 94 1,120 -94
26FEB26 5.50 P 0.00 0.00 0.00 0.53 -0.05 74 0 9 0
26FEB26 5.75 P 0.00 0.00 0.00 0.78 -0.06 98 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 1.03 -0.05 120 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.28 -0.05 141 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.53 -0.05 161 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.77 -0.07 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.28 -0.06 212 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.78 -0.05 243 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.03 -0.05 256 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.28 -0.06 270 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 22 0 102 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 -0.02 23 0 170 0
30MAR26 4.80 P 0.00 0.00 0.00 0.07 -0.01 24 0 744 0
30MAR26 4.90 P 0.10 0.11 0.10 0.10 -0.03 23 47 726 +12
30MAR26 5.00 P 0.16 0.16 0.15 0.15 -0.04 23 33 1,225 +33
30MAR26 5.25 P 0.00 0.00 0.00 0.30 -0.07 20 0 1,668 0
30MAR26 5.50 P 0.00 0.00 0.00 0.54 -0.06 28 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.79 -0.05 36 0 588 0
30MAR26 6.00 P 0.00 0.00 0.00 1.04 -0.05 43 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.28 -0.07 46 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.53 -0.06 52 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.78 -0.06 57 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 -0.06 63 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.28 -0.06 68 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 -0.06 73 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.78 -0.06 78 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.03 -0.06 82 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.28 -0.06 86 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.53 -0.06 90 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.78 -0.06 95 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 4.60 P 0.04 0.04 0.04 0.05 -0.01 23 85 571 +85
29APR26 4.70 P 0.00 0.00 0.00 0.07 -0.02 22 0 110 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 -0.02 22 0 110 0
29APR26 4.90 P 0.00 0.00 0.00 0.14 -0.03 22 0 113 0
29APR26 5.00 P 0.19 0.19 0.18 0.20 -0.03 23 62 654 +53
29APR26 5.25 P 0.00 0.00 0.00 0.36 -0.04 24 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.56 -0.05 25 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.79 -0.05 28 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.04 -0.05 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.28 -0.07 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.53 -0.06 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.78 -0.06 45 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.03 -0.06 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.28 -0.06 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.53 -0.06 56 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.78 -0.06 60 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.07 -0.02 22 0 145 0
28MAY26 4.70 P 0.00 0.00 0.00 0.10 -0.02 22 0 204 0
28MAY26 4.80 P 0.00 0.00 0.00 0.13 -0.03 22 0 73 0
28MAY26 4.90 P 0.00 0.00 0.00 0.18 -0.02 23 0 65 0
28MAY26 5.00 P 0.00 0.00 0.00 0.23 -0.03 23 0 143 0
28MAY26 5.25 P 0.00 0.00 0.00 0.39 -0.04 24 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.58 -0.05 25 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.81 -0.05 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.04 -0.06 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.29 -0.06 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.53 -0.06 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.78 -0.06 39 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.03 -0.06 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.28 -0.06 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.53 -0.06 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.78 -0.06 52 0 0 0
29JUN26 4.00 P 0.02 0.02 0.02 0.01 -0.01 20 20 20 +20
29JUN26 4.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 -0.01 21 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.02 21 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 181 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 -0.02 22 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.15 -0.03 21 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 -0.03 21 0 935 0
29JUN26 4.90 P 0.00 0.00 0.00 0.24 -0.03 21 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.29 -0.04 21 0 2,778 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 -0.05 21 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 -0.05 22 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 -0.05 23 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.11 -0.05 24 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 -0.06 22 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.58 -0.06 19 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 -0.06 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.30 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.54 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.79 -0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 0.00 24 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.02 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 -0.01 24 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.01 24 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 -0.03 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.21 -0.03 24 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 -0.02 25 0 70 0
29SEP26 4.80 P 0.32 0.32 0.32 0.31 -0.02 25 2 118 +2
29SEP26 4.90 P 0.00 0.00 0.00 0.36 -0.03 25 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.41 -0.03 25 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 -0.04 25 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 -0.05 25 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.96 -0.05 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 -0.05 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 -0.05 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 -0.05 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.89 -0.06 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.14 -0.06 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.40 -0.06 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 -0.06 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.90 -0.06 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.15 -0.06 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.40 -0.06 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 -0.01 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 -0.01 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.01 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 -0.02 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.03 22 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.03 22 0 45 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.03 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 -0.03 23 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.38 -0.04 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 -0.04 23 0 2,462 0
30DEC26 5.25 P 0.00 0.00 0.00 0.59 -0.05 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.05 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 -0.05 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.19 -0.05 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.41 -0.06 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 -0.06 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.90 -0.06 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 -0.06 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.40 -0.06 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.65 -0.06 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.90 -0.06 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 -0.05 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.41 -0.05 45 0 0 0
TOTAL PUT 348 32,159 +116
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$ 29.70
26FEB26 18.50 C 0.00 0.00 0.00 11.20 +0.57 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 10.72 +0.59 212 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 10.20 +0.57 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.70 +0.57 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.70 +0.57 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.71 +0.58 129 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.71 +0.58 111 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.71 +0.58 93 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.71 +0.58 77 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 3.71 +0.57 60 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 2.71 +0.54 44 0 78 0
26FEB26 28.00 C 1.91 1.91 1.64 1.75 +0.47 46 16 623 -15
26FEB26 29.00 C 0.72 1.09 0.72 0.89 +0.26 42 43 1,051 -13
26FEB26 30.00 C 0.36 0.50 0.36 0.34 +0.08 43 195 580 +3
26FEB26 31.00 C 0.15 0.17 0.15 0.10 +0.02 45 60 384 -50
26FEB26 32.00 C 0.06 0.10 0.06 0.02 0.00 46 94 403 -54
26FEB26 33.00 C 0.04 0.04 0.04 0.01 0.00 55 6 547 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 393 0
26FEB26 35.00 C 0.02 0.02 0.02 0.01 0.00 80 6 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 114 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 124 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 134 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 17.77 +0.61 133 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 17.23 +0.57 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 16.74 +0.56 96 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 16.24 +0.58 89 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.74 +0.58 81 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 15.24 +0.58 71 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 14.74 +0.58 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 14.24 +0.57 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.74 +0.57 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 13.24 +0.57 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.75 +0.53 65 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 12.38 +0.71 101 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.75 +0.58 53 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 11.25 +0.57 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.75 +0.57 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 10.25 +0.57 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.75 +0.58 0 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.76 +0.57 41 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.77 +0.57 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.79 +0.38 41 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.75 +0.38 0 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.81 +0.57 32 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 4.01 +0.42 40 0 51 0
30MAR26 27.00 C 2.75 3.00 2.75 3.12 +0.37 36 10 126 -3
30MAR26 28.00 C 0.00 0.00 0.00 2.43 +0.35 38 0 256 0
30MAR26 29.00 C 0.00 0.00 0.00 1.83 +0.27 38 0 453 0
30MAR26 30.00 C 1.40 1.46 1.40 1.34 +0.18 39 8 631 +8
30MAR26 31.00 C 0.97 0.97 0.97 0.98 +0.18 40 1 199 -1
30MAR26 32.00 C 0.82 0.82 0.74 0.70 +0.16 41 32 196 -29
30MAR26 33.00 C 0.53 0.53 0.53 0.47 +0.11 41 2 219 +2
30MAR26 34.00 C 0.00 0.00 0.00 0.31 +0.08 41 0 353 0
30MAR26 35.00 C 0.35 0.36 0.32 0.20 +0.06 41 71 321 +65
30MAR26 36.00 C 0.00 0.00 0.00 0.12 +0.03 40 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 98 0
30MAR26 38.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 211 0
30MAR26 39.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 105 0
30MAR26 41.00 C 0.07 0.07 0.07 0.01 0.00 41 10 168 +10
29APR26 19.00 C 0.00 0.00 0.00 10.82 +0.54 48 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.37 +0.64 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.81 +0.29 38 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.83 +0.64 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.02 +0.82 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.85 +0.44 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.83 +0.46 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.13 +0.40 38 0 156 0
29APR26 26.00 C 0.00 0.00 0.00 4.22 +0.35 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.67 +0.53 40 0 37 0
29APR26 28.00 C 0.00 0.00 0.00 2.87 +0.28 37 0 177 0
29APR26 29.00 C 2.36 2.36 2.36 2.31 +0.26 37 1 416 +1
29APR26 30.00 C 1.84 1.93 1.84 1.85 +0.21 38 150 793 +120
29APR26 31.00 C 1.49 1.49 1.49 1.48 +0.21 39 1 344 +1
29APR26 32.00 C 1.19 1.19 1.19 1.17 +0.20 39 15 107 0
29APR26 33.00 C 0.97 0.97 0.97 0.89 +0.17 39 15 50 +13
29APR26 34.00 C 0.80 0.80 0.80 0.66 +0.13 39 15 99 +15
29APR26 35.00 C 0.00 0.00 0.00 0.49 +0.10 39 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.36 +0.08 39 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.26 +0.06 39 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.18 +0.04 39 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.13 +0.03 39 0 234 0
28MAY26 20.00 C 0.00 0.00 0.00 9.88 +0.31 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.83 +0.24 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.02 +0.52 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.19 +0.60 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.13 +0.60 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.29 +0.46 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.53 +0.30 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.83 +0.41 36 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 3.22 +0.31 36 0 60 0
28MAY26 29.00 C 0.00 0.00 0.00 2.68 +0.25 37 0 88 0
28MAY26 30.00 C 0.00 0.00 0.00 2.23 +0.21 37 0 46 0
28MAY26 31.00 C 2.04 2.04 2.04 1.87 +0.22 38 2 42 0
28MAY26 32.00 C 1.63 1.63 1.63 1.54 +0.22 39 15 31 +15
28MAY26 33.00 C 1.31 1.31 1.31 1.23 +0.19 39 1 16 +1
28MAY26 34.00 C 0.00 0.00 0.00 0.98 +0.16 39 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.77 +0.13 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.60 +0.11 38 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.47 +0.09 38 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.36 +0.07 38 0 0 0
28MAY26 39.00 C 0.60 0.60 0.60 0.27 +0.05 38 1 21 +1
29JUN26 15.00 C 0.00 0.00 0.00 14.79 +0.59 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.35 +0.51 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.74 +0.51 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.34 +0.60 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.85 +0.52 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.38 +0.66 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.07 +0.79 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.28 +0.41 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.94 +0.62 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.37 +0.39 0 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 10.06 +0.49 44 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 9.01 +0.42 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.04 +0.53 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.21 +0.37 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.54 +0.61 40 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 5.53 +0.48 35 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.80 +0.23 35 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 4.16 +0.25 36 0 150 0
29JUN26 28.00 C 0.00 0.00 0.00 3.69 +0.47 38 0 91 0
29JUN26 29.00 C 0.00 0.00 0.00 3.05 +0.26 37 0 1,084 0
29JUN26 30.00 C 0.00 0.00 0.00 2.61 +0.24 37 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 2.24 +0.21 38 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 1.92 +0.23 39 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.61 +0.22 39 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 1.33 +0.19 39 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 1.09 +0.16 38 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.90 +0.14 39 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.73 +0.12 38 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.59 +0.10 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.48 +0.09 38 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.38 +0.07 38 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.30 +0.05 38 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 11.47 +0.60 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.94 +0.52 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.38 +0.40 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.14 +0.57 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.16 +0.57 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.19 +0.06 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.51 +0.38 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.77 +0.45 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.99 +0.31 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.64 +0.43 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.84 +0.15 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 4.37 +0.36 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.89 +0.25 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.49 +0.25 39 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 3.13 +0.27 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.77 +0.26 40 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.41 +0.21 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.13 +0.21 39 0 38 0
29SEP26 35.00 C 0.00 0.00 0.00 1.85 +0.18 39 0 50 0
29SEP26 36.00 C 1.99 1.99 1.99 1.62 +0.17 39 4 1 -3
29SEP26 37.00 C 0.00 0.00 0.00 1.41 +0.15 39 0 1 0
29SEP26 38.00 C 1.50 1.50 1.50 1.23 +0.13 39 2 2 +2
29SEP26 39.00 C 1.37 1.37 1.37 1.07 +0.13 39 2 19 +2
29SEP26 40.00 C 0.00 0.00 0.00 0.92 +0.10 39 0 45 0
29SEP26 41.00 C 1.16 1.16 1.16 0.80 +0.12 39 1 26 +1
30DEC26 18.50 C 0.00 0.00 0.00 11.64 +0.50 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.20 +0.41 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.77 +0.43 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.37 +0.41 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.57 +0.42 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.72 +0.36 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 8.04 +0.42 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.44 +0.43 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.85 +0.50 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.20 +0.41 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.57 +0.39 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.09 +0.45 38 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.64 +0.33 39 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 4.19 +0.26 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.82 +0.24 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.50 +0.25 39 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.20 +0.29 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.87 +0.24 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.59 +0.24 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.32 +0.22 39 0 10 0
30DEC26 37.00 C 2.36 2.36 2.36 2.09 +0.19 39 1 16 +1
30DEC26 38.00 C 0.00 0.00 0.00 1.88 +0.19 39 0 0 0
30DEC26 39.00 C 2.04 2.04 2.04 1.67 +0.16 39 1 36 +1
TOTAL CALL 781 18,065 +94
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 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 0.00 140 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 170 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 311 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,002 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 950 0
26FEB26 28.00 P 0.07 0.07 0.07 0.04 -0.13 45 25 1,099 0
26FEB26 29.00 P 0.26 0.27 0.17 0.21 -0.31 45 164 654 +96
26FEB26 30.00 P 0.60 0.60 0.60 0.67 -0.48 47 6 244 -6
26FEB26 31.00 P 1.52 1.52 1.52 1.43 -0.57 51 2 107 0
26FEB26 32.00 P 0.00 0.00 0.00 2.38 -0.50 64 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 3.35 -0.61 74 0 12 0
26FEB26 34.00 P 0.00 0.00 0.00 4.43 -0.49 111 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.46 -0.42 135 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.49 -0.43 158 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.52 -0.60 180 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.55 -0.60 202 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 9.58 -0.60 223 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 10.61 -0.57 244 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 262 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 256 0
30MAR26 25.00 P 0.00 0.00 0.00 0.13 -0.05 40 0 469 0
30MAR26 26.00 P 0.27 0.27 0.21 0.26 -0.07 41 110 766 +61
30MAR26 27.00 P 0.39 0.44 0.39 0.44 -0.13 40 32 638 +28
30MAR26 28.00 P 0.78 0.78 0.68 0.72 -0.19 40 20 470 +17
30MAR26 29.00 P 1.01 1.12 1.01 1.13 -0.24 41 21 547 -4
30MAR26 30.00 P 1.56 1.56 1.56 1.66 -0.30 41 20 200 +5
30MAR26 31.00 P 2.22 2.22 2.22 2.28 -0.38 42 15 366 +15
30MAR26 32.00 P 0.00 0.00 0.00 2.99 -0.44 43 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 3.80 -0.47 44 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 4.67 -0.25 46 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 5.59 -0.42 48 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 6.55 -0.37 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.53 -0.59 56 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.55 -0.60 62 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 9.58 -0.60 68 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 10.61 -0.57 74 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 11.63 -0.25 80 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 17 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 -0.05 39 0 46 0
29APR26 25.00 P 0.00 0.00 0.00 0.32 -0.08 38 0 57 0
29APR26 26.00 P 0.00 0.00 0.00 0.50 -0.12 38 0 81 0
29APR26 27.00 P 0.76 0.76 0.76 0.76 -0.15 38 3 452 -3
29APR26 28.00 P 1.07 1.10 1.07 1.10 -0.19 38 6 372 +6
29APR26 29.00 P 1.54 1.54 1.54 1.56 -0.23 39 1 545 +1
29APR26 30.00 P 2.07 2.09 2.07 2.09 -0.29 39 4 656 +4
29APR26 31.00 P 0.00 0.00 0.00 2.72 -0.34 40 0 424 0
29APR26 32.00 P 0.00 0.00 0.00 3.40 -0.38 41 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.14 -0.23 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.85 -0.35 40 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.76 -0.55 42 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.72 -0.48 45 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.53 -0.67 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.55 -0.60 47 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 9.58 -0.60 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 6 0
28MAY26 23.00 P 0.23 0.23 0.23 0.21 -0.05 38 7 7 +7
28MAY26 24.00 P 0.00 0.00 0.00 0.33 -0.06 38 0 7 0
28MAY26 25.00 P 0.00 0.00 0.00 0.50 -0.09 37 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 0.73 -0.12 37 0 21 0
28MAY26 27.00 P 0.98 0.98 0.98 1.02 -0.16 37 3 27 +3
28MAY26 28.00 P 0.00 0.00 0.00 1.41 -0.19 38 0 30 0
28MAY26 29.00 P 0.00 0.00 0.00 1.87 -0.23 38 0 69 0
28MAY26 30.00 P 0.00 0.00 0.00 2.42 -0.27 39 0 60 0
28MAY26 31.00 P 0.00 0.00 0.00 3.04 -0.32 40 0 30 0
28MAY26 32.00 P 0.00 0.00 0.00 3.63 -0.45 39 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 4.43 -0.28 40 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 5.21 -0.43 41 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.03 -0.43 42 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 6.90 -0.49 43 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.80 -0.52 44 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.73 -0.54 46 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.69 -0.50 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 40 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 121 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 -0.07 38 0 266 0
29JUN26 24.00 P 0.00 0.00 0.00 0.50 -0.08 38 0 224 0
29JUN26 25.00 P 0.00 0.00 0.00 0.71 -0.11 37 0 82 0
29JUN26 26.00 P 0.00 0.00 0.00 0.98 -0.13 38 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.32 -0.15 38 0 179 0
29JUN26 28.00 P 0.00 0.00 0.00 1.71 -0.20 38 0 225 0
29JUN26 29.00 P 0.00 0.00 0.00 2.20 -0.24 38 0 3,306 0
29JUN26 30.00 P 0.00 0.00 0.00 2.76 -0.25 39 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.37 -0.30 39 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.03 -0.25 40 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 4.74 -0.37 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.48 -0.42 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.28 -0.44 41 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.12 -0.45 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.99 -0.48 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.89 -0.41 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.81 -0.43 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.77 -0.41 47 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 11.73 -0.35 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.03 39 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.04 39 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.04 39 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.45 -0.06 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.62 -0.08 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 -0.11 38 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.08 -0.12 38 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.39 -0.14 38 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.72 -0.19 38 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.12 -0.19 38 0 104 0
29SEP26 28.00 P 0.00 0.00 0.00 2.56 -0.23 38 0 221 0
29SEP26 29.00 P 0.00 0.00 0.00 3.08 -0.22 38 0 119 0
29SEP26 30.00 P 0.00 0.00 0.00 3.65 -0.24 38 0 55 0
29SEP26 31.00 P 0.00 0.00 0.00 4.28 -0.26 39 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 4.96 -0.27 39 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.68 -0.29 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.47 -0.16 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.22 -0.26 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.02 -0.23 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.83 -0.27 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.67 -0.32 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.54 -0.19 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.42 -0.37 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.33 -0.36 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.03 39 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.03 39 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.05 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.55 -0.05 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.73 -0.07 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 0.95 -0.09 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.21 -0.10 38 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.51 -0.13 38 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.85 -0.14 38 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 2.23 -0.16 38 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.67 -0.16 38 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.16 -0.17 38 0 92 0
30DEC26 29.00 P 3.73 3.75 3.73 3.70 -0.24 39 5 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.28 -0.20 39 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 4.91 -0.22 39 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.58 -0.24 40 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 -0.25 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.02 -0.14 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.77 -0.30 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.52 -0.35 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.32 -0.33 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.14 -0.37 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.96 -0.38 42 0 0 0
TOTAL PUT 444 19,466 +230
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 9.81
26FEB26 6.25 C 0.00 0.00 0.00 3.56 -0.06 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.31 -0.06 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.31 -0.06 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.56 -0.07 0 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.06 -0.08 0 0 25 0
26FEB26 9.00 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.56 -0.08 0 0 283 0
26FEB26 9.50 C 0.24 0.24 0.24 0.32 -0.07 25 14 394 -14
26FEB26 9.75 C 0.08 0.09 0.08 0.13 -0.03 27 25 74 +6
26FEB26 10.00 C 0.02 0.02 0.02 0.03 -0.02 26 4 565 -4
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 7.31 -0.07 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 7.21 -0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 7.11 -0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 7.01 -0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.91 -0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.81 -0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.71 -0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.61 -0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.51 -0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.41 -0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.31 -0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.21 -0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.11 -0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.01 -0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.91 -0.07 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.81 -0.07 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.71 -0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.61 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.51 -0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.42 -0.06 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.32 -0.06 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.22 -0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.12 -0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.82 -0.05 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.57 -0.07 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.32 -0.05 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.82 -0.07 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.57 -0.07 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.32 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.57 -0.05 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.83 -0.07 0 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.58 -0.06 0 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 1.33 -0.08 0 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.08 -0.06 0 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.84 -0.05 15 0 496 0
30MAR26 9.25 C 0.00 0.00 0.00 0.60 -0.06 14 0 1,391 0
30MAR26 9.50 C 0.00 0.00 0.00 0.40 -0.09 15 0 871 0
30MAR26 9.75 C 0.00 0.00 0.00 0.23 -0.09 15 0 295 0
30MAR26 10.00 C 0.12 0.14 0.12 0.12 -0.06 15 14 317 +6
30MAR26 10.50 C 0.00 0.00 0.00 0.02 -0.03 15 0 63 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.07 -0.06 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.32 -0.06 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.35 -0.06 0 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 1.10 -0.07 0 0 8 0
29APR26 9.00 C 0.00 0.00 0.00 0.86 -0.06 11 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.62 -0.04 10 0 1,635 0
29APR26 9.50 C 0.00 0.00 0.00 0.41 -0.08 10 0 423 0
29APR26 9.75 C 0.00 0.00 0.00 0.24 -0.08 10 0 98 0
29APR26 10.00 C 0.00 0.00 0.00 0.13 -0.05 11 0 104 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.03 11 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 14 0 49 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.11 -0.06 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.12 -0.06 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.87 -0.06 17 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.62 -0.06 11 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.37 -0.06 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.12 -0.07 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.88 -0.06 9 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.64 -0.06 8 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.43 -0.06 9 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.26 -0.06 9 0 210 0
28MAY26 10.00 C 0.00 0.00 0.00 0.13 -0.05 9 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.03 -0.02 10 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 12 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 19 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 22 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 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.31 -0.07 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 7.21 -0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 7.11 -0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 7.01 -0.07 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.91 -0.07 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.81 -0.07 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.71 -0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.61 -0.07 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.51 -0.07 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.41 -0.07 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.31 -0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.21 -0.07 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 6.11 -0.07 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 6.01 -0.07 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.91 -0.07 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.81 -0.07 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.71 -0.07 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.61 -0.07 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.51 -0.07 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.42 -0.06 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.32 -0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.22 -0.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.12 -0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.02 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.92 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.82 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.57 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.32 -0.10 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.87 -0.02 36 0 23 0
29JUN26 6.25 C 0.00 0.00 0.00 3.59 -0.06 0 0 1 0
29JUN26 6.50 C 3.22 3.22 3.22 3.32 -0.06 0 20 20 -1
29JUN26 6.75 C 0.00 0.00 0.00 3.11 -0.06 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.88 -0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.64 -0.04 14 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 1.39 -0.04 10 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 1.14 -0.05 0 0 50 0
29JUN26 9.00 C 0.00 0.00 0.00 0.90 -0.04 9 0 209 0
29JUN26 9.25 C 0.00 0.00 0.00 0.66 -0.04 8 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.44 -0.06 7 0 1,153 0
29JUN26 9.75 C 0.00 0.00 0.00 0.26 -0.06 7 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.05 7 0 538 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.02 8 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 10 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 13 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.64 -0.06 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.11 -0.06 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.61 -0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.36 -0.07 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.91 -0.02 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.64 -0.04 0 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 -0.06 0 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.91 -0.06 0 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 -0.07 0 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 -0.07 5 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 -0.06 6 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.17 -0.05 6 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.02 6 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 10 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.68 -0.06 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.11 -0.06 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.86 -0.06 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.38 -0.06 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.97 0.00 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.67 -0.06 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.44 -0.06 0 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 1.20 -0.06 0 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.97 -0.06 0 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.05 0 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.53 -0.06 4 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.04 5 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.02 5 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 -0.02 5 0 23 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 12 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 0.00 16 0 0 0
TOTAL CALL 77 13,296 -7
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 87 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 145 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 972 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 257 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 95 0
26FEB26 9.75 P 0.04 0.07 0.04 0.05 +0.01 21 116 176 +61
26FEB26 10.00 P 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.69 +0.06 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.20 +0.04 115 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.70 +0.04 134 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.20 +0.04 152 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.70 +0.04 168 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.19 +0.06 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 154 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 135 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 100 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 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 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 30 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0.00 0.00 0.01 -0.01 17 0 706 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.02 15 0 46 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 -0.02 15 0 115 0
30MAR26 9.75 P 0.00 0.00 0.00 0.14 -0.02 14 0 62 0
30MAR26 10.00 P 0.29 0.29 0.29 0.27 -0.01 14 40 130 +40
30MAR26 10.50 P 0.00 0.00 0.00 0.71 +0.05 18 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.69 +0.06 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.20 +0.04 38 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.70 +0.04 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.20 +0.04 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.70 +0.04 56 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.20 +0.05 61 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 43 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 36 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 0.00 0.00 0.00 0.01 0.00 19 0 284 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 0.01 -0.01 12 0 68 0
29APR26 9.25 P 0.00 0.00 0.00 0.02 -0.02 11 0 80 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 -0.02 11 0 65 0
29APR26 9.75 P 0.00 0.00 0.00 0.14 -0.02 11 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 0.28 0.00 11 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.71 +0.05 14 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.20 +0.04 30 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.70 +0.04 35 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.20 +0.04 39 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.70 +0.04 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.20 +0.05 48 0 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 18 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 0.01 -0.01 10 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.02 9 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 -0.02 9 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.14 -0.02 9 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.28 0.00 10 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.71 +0.05 13 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.20 +0.04 26 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.70 +0.04 30 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.20 +0.04 34 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.70 +0.04 38 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.20 +0.05 41 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 98 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 93 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 88 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 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 70 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 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 60 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 49 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 25 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 13 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 11 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 9 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.02 8 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.02 8 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.02 8 0 45 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 0.00 8 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 0.71 +0.05 11 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.20 +0.04 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.70 +0.04 27 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.20 +0.04 31 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.70 +0.04 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.20 +0.03 37 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 12 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 0.01 -0.01 7 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.02 6 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.02 6 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 -0.02 7 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 0.00 7 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.71 +0.05 10 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.20 +0.04 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.70 +0.04 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.20 +0.04 26 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.70 +0.04 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.20 +0.03 31 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 0.01 -0.01 6 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.02 6 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.02 6 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 -0.02 6 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.28 0.00 6 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 +0.05 9 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.69 +0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.20 +0.04 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.70 +0.04 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 +0.04 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.70 +0.04 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.20 +0.03 28 0 0 0
TOTAL PUT 156 6,489 +101
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 74 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 76 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$ 3.84
26FEB26 2.30 C 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.44 +0.07 0 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.34 +0.07 0 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.24 +0.06 0 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.14 +0.03 0 0 20 0
26FEB26 3.80 C 0.00 0.00 0.00 0.07 +0.01 33 0 129 0
26FEB26 3.90 C 0.03 0.03 0.03 0.03 0.00 38 2 32 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 114 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 206 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 85 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 133 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 143 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 164 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 187 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 2.00 +0.08 109 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.95 +0.08 105 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.90 +0.08 101 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.85 +0.08 98 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.34 +0.07 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.24 +0.07 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.15 +0.08 52 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.05 +0.08 47 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.95 +0.08 41 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.85 +0.08 36 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.75 +0.07 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.55 +0.06 22 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.47 +0.06 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.39 +0.05 34 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.32 +0.04 36 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.26 +0.04 37 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.21 +0.04 39 0 248 0
30MAR26 3.90 C 0.00 0.00 0.00 0.16 +0.03 38 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 30 0
30MAR26 4.10 C 0.10 0.10 0.10 0.10 +0.02 40 4 37 +4
30MAR26 4.20 C 0.08 0.08 0.08 0.07 +0.01 39 11 81 +11
30MAR26 4.30 C 0.00 0.00 0.00 0.05 +0.01 39 0 65 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 +0.01 41 0 59 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.76 +0.05 27 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.67 +0.05 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.59 +0.05 33 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.52 +0.06 36 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.45 +0.06 37 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.38 +0.05 36 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.32 +0.04 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.19 +0.03 38 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.16 +0.03 39 0 2 0
29APR26 4.20 C 0.00 0.00 0.00 0.13 +0.02 39 0 14 0
29APR26 4.30 C 0.00 0.00 0.00 0.11 +0.03 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 +0.01 39 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
28MAY26 2.60 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.87 +0.06 28 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.78 +0.06 30 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.63 +0.04 35 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.56 +0.04 36 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.49 +0.04 36 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.43 +0.03 36 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.37 +0.04 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.33 +0.05 38 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.25 +0.04 39 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.18 +0.03 39 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 2.01 +0.08 60 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.96 +0.07 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.91 +0.07 54 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.86 +0.07 51 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.76 +0.07 46 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.66 +0.07 41 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.56 +0.07 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.37 +0.09 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.05 +0.03 0 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.97 +0.04 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.88 +0.05 29 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.72 +0.03 33 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.65 +0.03 34 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.59 +0.03 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.52 +0.03 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.46 +0.04 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.41 +0.02 36 0 52 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 +0.04 38 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 +0.04 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.29 +0.03 39 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 +0.03 38 0 1 0
29JUN26 4.20 C 0.22 0.22 0.22 0.22 +0.03 39 1 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 +0.02 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 +0.01 38 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 +0.02 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 38 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.67 +0.08 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.56 +0.07 27 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.37 +0.06 32 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.18 +0.03 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.09 +0.02 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.02 +0.03 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.94 +0.02 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.87 +0.02 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.81 +0.03 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.74 +0.02 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.68 +0.02 36 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 +0.02 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.53 +0.02 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 +0.04 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 +0.03 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 +0.03 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 +0.03 39 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.31 +0.02 39 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 +0.02 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 +0.03 40 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 +0.02 40 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.31 +0.05 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.23 +0.03 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.16 +0.03 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.09 +0.04 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.02 +0.03 36 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 +0.03 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 +0.03 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 +0.02 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.78 +0.03 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 +0.03 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.59 +0.04 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 +0.04 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.51 +0.03 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.48 +0.04 40 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 +0.04 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 +0.04 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 +0.03 40 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.03 40 0 5 0
TOTAL CALL 18 3,387 +15
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 241 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 220 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 201 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 182 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 163 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 146 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 128 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 164 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 151 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 -0.03 39 0 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.04 -0.05 42 0 147 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 -0.07 39 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.17 -0.08 41 0 10 0
26FEB26 4.10 P 0.31 0.31 0.31 0.27 -0.07 58 3 1 -3
26FEB26 4.20 P 0.00 0.00 0.00 0.37 -0.07 72 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.47 -0.07 86 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.58 -0.06 117 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.68 -0.06 130 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.78 -0.06 144 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.88 -0.06 156 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.98 -0.06 168 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.08 -0.06 179 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.18 -0.06 190 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.43 -0.06 217 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 -0.01 37 0 29 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 -0.01 38 0 98 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 -0.01 37 0 200 0
30MAR26 3.50 P 0.04 0.04 0.04 0.05 -0.01 37 5 219 +5
30MAR26 3.60 P 0.00 0.00 0.00 0.08 -0.02 38 0 148 0
30MAR26 3.70 P 0.00 0.00 0.00 0.11 -0.03 37 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.16 -0.04 38 0 29 0
30MAR26 3.90 P 0.00 0.00 0.00 0.22 -0.04 40 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.28 -0.04 40 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.35 -0.05 40 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.43 -0.06 42 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.52 -0.05 45 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.60 -0.07 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.70 -0.06 48 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.79 -0.06 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.89 -0.06 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.99 -0.06 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.08 -0.06 56 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.18 -0.06 59 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.43 -0.06 67 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 -0.01 37 0 32 0
29APR26 3.20 P 0.00 0.00 0.00 0.03 -0.01 36 0 55 0
29APR26 3.30 P 0.03 0.03 0.03 0.05 -0.01 38 4 25 +4
29APR26 3.40 P 0.00 0.00 0.00 0.07 -0.01 37 0 5 0
29APR26 3.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.17 -0.03 37 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.22 -0.03 38 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.41 -0.04 40 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.48 -0.05 40 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.56 -0.05 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.64 -0.06 42 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.73 -0.05 43 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.82 -0.06 45 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.91 -0.06 46 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.01 -0.06 49 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.10 -0.06 49 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.20 -0.05 52 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.03 0.00 38 0 6 0
28MAY26 3.10 P 0.00 0.00 0.00 0.04 0.00 37 0 12 0
28MAY26 3.20 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.17 -0.03 37 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.22 -0.03 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.27 -0.03 39 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
28MAY26 4.00 P 0.39 0.39 0.39 0.39 -0.03 40 3 3 +3
28MAY26 4.10 P 0.00 0.00 0.00 0.46 -0.03 41 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.53 -0.04 41 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.60 -0.04 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.68 -0.05 42 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.76 -0.05 42 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.85 -0.05 43 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.93 -0.06 43 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 39 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 39 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 0.00 39 0 11 0
29JUN26 3.00 P 0.00 0.00 0.00 0.05 0.00 37 0 42 0
29JUN26 3.10 P 0.00 0.00 0.00 0.07 0.00 38 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.09 -0.01 38 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.11 -0.02 37 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.22 -0.03 37 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.26 -0.04 37 0 51 0
29JUN26 3.80 P 0.00 0.00 0.00 0.33 -0.02 39 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.37 -0.04 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.44 -0.04 39 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.50 -0.05 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.58 -0.03 40 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.65 -0.04 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.73 -0.04 41 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.81 -0.04 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.89 -0.05 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.97 -0.05 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.06 -0.05 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.15 -0.05 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.24 -0.05 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.48 -0.04 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 0.00 40 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 -0.01 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 -0.02 37 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 -0.03 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.43 -0.03 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.49 -0.03 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 -0.03 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.61 -0.04 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.68 -0.04 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.75 -0.04 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.83 -0.03 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.90 -0.04 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.98 -0.04 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.06 -0.04 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.14 -0.05 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.22 -0.05 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.31 -0.04 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.53 -0.04 44 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.01 38 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 0.00 39 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 -0.02 39 0 9 0
30DEC26 3.50 P 0.00 0.00 0.00 0.35 -0.04 39 0 97 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 -0.03 40 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 -0.03 39 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.51 -0.02 40 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 -0.02 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.63 -0.04 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 -0.04 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.76 -0.04 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 -0.02 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.91 -0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.98 -0.03 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.06 -0.03 42 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.13 -0.04 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.21 -0.04 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.29 -0.04 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.37 -0.05 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 -0.04 44 0 0 0
TOTAL PUT 15 3,332 +9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 17.19
26FEB26 11.50 C 0.00 0.00 0.00 5.69 +0.23 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.19 +0.24 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.69 +0.38 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.19 +0.27 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.69 +0.28 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.19 +0.38 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.69 +0.31 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.19 +0.33 0 0 109 0
26FEB26 15.50 C 1.60 1.60 1.60 1.69 +0.36 0 1 72 -1
26FEB26 16.00 C 1.06 1.06 1.06 1.19 +0.32 0 1 227 -1
26FEB26 16.50 C 0.66 0.70 0.64 0.75 +0.26 45 38 669 -13
26FEB26 17.00 C 0.31 0.36 0.31 0.35 +0.13 38 21 339 -16
26FEB26 17.50 C 0.11 0.14 0.10 0.13 +0.04 40 117 472 +39
26FEB26 18.00 C 0.05 0.05 0.04 0.04 +0.01 42 27 388 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 175 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 162 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 234 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 202 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 141 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 158 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 174 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 190 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 205 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.72 +0.35 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.59 +0.51 118 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.22 +0.25 65 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.69 +0.17 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.22 +0.29 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.72 +0.23 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.19 +0.21 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.77 +0.44 59 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.22 +0.26 0 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 3.77 +0.31 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.26 +0.40 38 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.80 +0.29 39 0 11 0
30MAR26 15.00 C 0.00 0.00 0.00 2.33 +0.30 36 0 7 0
30MAR26 15.50 C 0.00 0.00 0.00 1.90 +0.30 36 0 31 0
30MAR26 16.00 C 0.00 0.00 0.00 1.50 +0.23 35 0 78 0
30MAR26 16.50 C 1.13 1.13 1.13 1.16 +0.19 35 9 218 0
30MAR26 17.00 C 0.83 0.88 0.83 0.88 +0.14 35 39 948 +27
30MAR26 17.50 C 0.65 0.65 0.65 0.65 +0.11 36 6 241 +2
30MAR26 18.00 C 0.45 0.48 0.45 0.48 +0.09 37 34 141 -11
30MAR26 18.50 C 0.33 0.35 0.31 0.33 +0.06 36 25 240 -9
30MAR26 19.00 C 0.25 0.25 0.23 0.22 +0.04 36 225 207 +42
30MAR26 19.50 C 0.17 0.18 0.16 0.14 +0.02 36 19 1,202 +4
30MAR26 20.00 C 0.13 0.13 0.12 0.09 +0.01 36 47 803 +27
30MAR26 21.00 C 0.07 0.07 0.07 0.04 +0.01 37 3 702 0
30MAR26 22.00 C 0.03 0.03 0.03 0.02 0.00 39 64 194 +64
30MAR26 23.00 C 0.02 0.02 0.02 0.01 0.00 40 20 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 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 5.81 +0.32 56 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.33 +0.35 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.87 +0.48 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.41 +0.45 52 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.86 +0.40 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.36 +0.37 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.87 +0.32 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.45 +0.23 33 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.06 +0.25 33 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.77 +0.24 36 0 150 0
29APR26 16.50 C 1.44 1.44 1.44 1.45 +0.20 35 15 79 +15
29APR26 17.00 C 1.16 1.16 1.16 1.18 +0.15 36 15 67 +7
29APR26 17.50 C 0.00 0.00 0.00 0.95 +0.12 36 0 173 0
29APR26 18.00 C 0.00 0.00 0.00 0.77 +0.11 37 0 83 0
29APR26 18.50 C 0.61 0.61 0.61 0.61 +0.09 37 1 61 +1
29APR26 19.00 C 0.00 0.00 0.00 0.47 +0.07 37 0 32 0
29APR26 19.50 C 0.39 0.39 0.39 0.36 +0.06 37 1 23 +1
29APR26 20.00 C 0.00 0.00 0.00 0.27 +0.04 36 0 56 0
29APR26 21.00 C 0.20 0.20 0.20 0.15 +0.02 37 20 27 +19
29APR26 22.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 0.04 0.00 36 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 36 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 5.82 +0.33 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.43 +0.35 53 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.91 +0.34 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.41 +0.28 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.00 +0.32 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.59 +0.33 43 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.12 +0.26 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.69 +0.21 37 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 2.27 +0.13 34 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 1.95 +0.19 35 0 177 0
28MAY26 16.50 C 1.64 1.64 1.64 1.68 +0.19 36 1 70 0
28MAY26 17.00 C 0.00 0.00 0.00 1.43 +0.16 36 0 46 0
28MAY26 17.50 C 0.00 0.00 0.00 1.22 +0.15 37 0 41 0
28MAY26 18.00 C 0.00 0.00 0.00 1.03 +0.13 37 0 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.86 +0.12 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.71 +0.11 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.58 +0.09 38 0 17 0
28MAY26 20.00 C 0.50 0.50 0.50 0.47 +0.08 38 2 10 0
28MAY26 21.00 C 0.00 0.00 0.00 0.30 +0.05 37 0 50 0
28MAY26 22.00 C 0.27 0.27 0.27 0.19 +0.03 37 2 19 +2
28MAY26 23.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 27 0
29JUN26 11.50 C 0.00 0.00 0.00 5.87 +0.38 48 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 5.48 +0.37 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.91 +0.28 43 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.41 +0.28 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.00 +0.32 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.59 +0.33 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.19 +0.26 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.80 +0.24 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.47 +0.23 39 0 8 0
29JUN26 16.00 C 2.11 2.11 2.11 2.12 +0.20 38 15 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.85 +0.18 38 0 171 0
29JUN26 17.00 C 0.00 0.00 0.00 1.61 +0.19 39 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 1.37 +0.16 38 0 149 0
29JUN26 18.00 C 1.17 1.17 1.17 1.17 +0.15 38 2 2,915 -2
29JUN26 18.50 C 0.00 0.00 0.00 0.98 +0.12 38 0 175 0
29JUN26 19.00 C 0.00 0.00 0.00 0.82 +0.10 38 0 108 0
29JUN26 19.50 C 0.00 0.00 0.00 0.69 +0.10 38 0 47 0
29JUN26 20.00 C 0.00 0.00 0.00 0.57 +0.08 38 0 831 0
29JUN26 21.00 C 0.49 0.49 0.49 0.39 +0.06 38 5 105 0
29JUN26 22.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 59 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 23 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 23 0
29JUN26 25.00 C 0.17 0.17 0.17 0.08 +0.01 38 15 179 +15
29JUN26 26.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.03 0.00 38 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 0.00 38 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29SEP26 11.50 C 0.00 0.00 0.00 5.89 +0.30 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.55 +0.44 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.10 +0.35 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.58 +0.39 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.07 +0.18 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.86 +0.30 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.48 +0.30 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.16 +0.33 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.74 +0.14 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.53 +0.20 39 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.30 +0.21 40 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 2.06 +0.20 40 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.84 +0.18 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.64 +0.16 39 0 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.46 +0.15 39 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.30 +0.13 39 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.16 +0.13 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.02 +0.11 39 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 0.80 +0.09 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.62 +0.07 39 0 31 0
29SEP26 23.00 C 0.00 0.00 0.00 0.48 +0.05 39 0 16 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 +0.04 39 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.29 +0.04 39 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 +0.03 39 0 17 0
29SEP26 27.00 C 0.32 0.32 0.32 0.17 +0.02 39 20 25 +20
29SEP26 28.00 C 0.00 0.00 0.00 0.13 +0.02 39 0 12 0
29SEP26 29.00 C 0.23 0.23 0.22 0.10 +0.01 39 75 113 +60
30DEC26 11.50 C 0.00 0.00 0.00 6.10 +0.40 46 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 5.67 +0.36 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.25 +0.33 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.86 +0.33 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.47 +0.29 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.14 +0.30 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.81 +0.27 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.51 +0.27 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.22 +0.24 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.96 +0.23 40 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 2.71 +0.22 40 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 2.49 +0.21 40 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 2.28 +0.21 40 0 2 0
30DEC26 18.00 C 2.11 2.11 2.11 2.08 +0.18 40 1 51 0
30DEC26 18.50 C 0.00 0.00 0.00 1.91 +0.18 40 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.73 +0.15 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.58 +0.14 39 0 41 0
30DEC26 20.00 C 0.00 0.00 0.00 1.45 +0.15 39 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 1.19 +0.11 39 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.98 +0.10 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.82 +0.09 39 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 +0.06 39 0 3 0
30DEC26 25.00 C 0.68 0.68 0.68 0.55 +0.06 39 2 57 0
TOTAL CALL 888 19,016 +292
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 177 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 160 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 124 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 162 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 590 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 451 0
26FEB26 15.50 P 0.01 0.01 0.01 0.01 -0.01 60 9 1,069 0
26FEB26 16.00 P 0.03 0.03 0.02 0.01 -0.05 44 45 1,115 -19
26FEB26 16.50 P 0.09 0.09 0.05 0.05 -0.13 43 94 922 0
26FEB26 17.00 P 0.27 0.27 0.17 0.17 -0.25 41 110 778 +70
26FEB26 17.50 P 0.52 0.59 0.45 0.45 -0.32 42 17 416 +2
26FEB26 18.00 P 1.00 1.00 0.87 0.87 -0.35 49 105 98 +8
26FEB26 18.50 P 1.38 1.38 1.38 1.35 -0.35 61 2 52 -2
26FEB26 19.00 P 0.00 0.00 0.00 1.86 -0.34 81 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.33 -0.37 80 0 15 -2
26FEB26 20.00 P 0.00 0.00 0.00 2.83 -0.37 93 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.83 -0.37 116 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.83 -0.37 139 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.83 -0.42 159 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.83 -0.37 178 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.83 -0.37 196 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.82 -0.38 197 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.82 -0.38 212 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 191 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 13.00 P 0.02 0.02 0.02 0.01 0.00 41 3 43 0
30MAR26 13.50 P 0.03 0.03 0.03 0.01 -0.02 36 1 174 +1
30MAR26 14.00 P 0.05 0.05 0.05 0.03 -0.02 38 20 141 -14
30MAR26 14.50 P 0.07 0.07 0.07 0.05 -0.05 36 2 326 +2
30MAR26 15.00 P 0.13 0.13 0.12 0.10 -0.07 37 24 482 -5
30MAR26 15.50 P 0.22 0.22 0.18 0.17 -0.11 36 25 1,494 0
30MAR26 16.00 P 0.34 0.34 0.29 0.29 -0.14 36 13 832 +4
30MAR26 16.50 P 0.51 0.51 0.44 0.45 -0.18 36 11 529 +3
30MAR26 17.00 P 0.76 0.76 0.65 0.66 -0.23 36 45 1,126 +13
30MAR26 17.50 P 1.00 1.00 0.93 0.93 -0.27 36 8 463 +5
30MAR26 18.00 P 1.40 1.40 1.26 1.26 -0.28 37 6 263 -2
30MAR26 18.50 P 1.64 1.64 1.64 1.62 -0.32 38 2 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.04 -0.32 39 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 2.47 -0.36 40 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 2.93 -0.33 42 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 3.87 -0.34 45 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.85 -0.35 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.85 -0.40 56 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.83 -0.37 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.83 -0.37 64 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.87 -0.33 78 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.87 -0.33 84 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.81 -0.39 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.81 -0.39 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 28 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.03 37 0 9 0
29APR26 14.00 P 0.12 0.12 0.12 0.10 -0.05 36 12 43 -12
29APR26 14.50 P 0.17 0.17 0.17 0.16 -0.07 36 8 161 -8
29APR26 15.00 P 0.26 0.26 0.24 0.25 -0.09 36 7 179 -6
29APR26 15.50 P 0.38 0.38 0.36 0.35 -0.12 36 15 84 -8
29APR26 16.00 P 0.00 0.00 0.00 0.50 -0.16 36 0 104 0
29APR26 16.50 P 0.69 0.70 0.69 0.69 -0.19 36 9 53 -6
29APR26 17.00 P 0.95 0.95 0.95 0.93 -0.21 36 15 34 +15
29APR26 17.50 P 1.23 1.23 1.23 1.20 -0.24 36 15 64 +15
29APR26 18.00 P 1.55 1.55 1.55 1.51 -0.27 37 1 90 0
29APR26 18.50 P 1.88 1.88 1.88 1.86 -0.27 37 1 62 +1
29APR26 19.00 P 0.00 0.00 0.00 2.26 -0.17 39 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 2.59 -0.24 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.98 -0.47 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.96 -0.37 41 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.90 -0.31 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.92 -0.33 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.89 -0.31 53 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.83 -0.37 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 6 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 5 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 116 0
28MAY26 13.00 P 0.10 0.10 0.10 0.09 -0.03 38 2 144 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 72 0
28MAY26 14.00 P 0.20 0.20 0.20 0.20 -0.06 37 3 91 +3
28MAY26 14.50 P 0.30 0.30 0.29 0.29 -0.07 37 2 148 -1
28MAY26 15.00 P 0.00 0.00 0.00 0.40 -0.09 37 0 169 0
28MAY26 15.50 P 0.00 0.00 0.00 0.53 -0.13 37 0 72 0
28MAY26 16.00 P 0.70 0.70 0.67 0.70 -0.15 37 3 80 +3
28MAY26 16.50 P 0.00 0.00 0.00 0.91 -0.17 37 0 80 0
28MAY26 17.00 P 1.12 1.12 1.12 1.15 -0.20 37 1 23 0
28MAY26 17.50 P 0.00 0.00 0.00 1.42 -0.23 37 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 1.74 -0.25 38 0 24 0
28MAY26 18.50 P 0.00 0.00 0.00 2.07 -0.29 38 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 2.44 -0.24 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.83 -0.26 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.23 -0.22 40 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.12 -0.21 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.05 -0.34 45 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.97 -0.30 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.03 38 0 76 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 43 0
29JUN26 13.00 P 0.21 0.21 0.21 0.20 -0.06 37 1 91 0
29JUN26 13.50 P 0.30 0.30 0.30 0.28 -0.07 37 13 107 0
29JUN26 14.00 P 0.00 0.00 0.00 0.38 -0.09 37 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.50 -0.11 37 0 330 0
29JUN26 15.00 P 0.00 0.00 0.00 0.66 -0.13 37 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 0.84 -0.14 37 0 340 0
29JUN26 16.00 P 1.05 1.05 1.01 1.04 -0.17 37 16 1,400 +2
29JUN26 16.50 P 0.00 0.00 0.00 1.27 -0.20 36 0 332 0
29JUN26 17.00 P 0.00 0.00 0.00 1.53 -0.21 36 0 193 0
29JUN26 17.50 P 0.00 0.00 0.00 1.81 -0.24 36 0 198 0
29JUN26 18.00 P 0.00 0.00 0.00 2.13 -0.24 36 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.46 -0.29 35 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 2.85 -0.27 36 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 3.24 -0.33 36 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 3.57 -0.34 34 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.43 -0.32 35 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.30 -0.41 33 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.16 -0.29 25 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.08 -0.47 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.08 -0.31 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.05 -0.40 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.97 -0.39 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 10.86 -0.58 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.96 -0.36 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 -0.04 39 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.26 -0.05 38 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 -0.06 38 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.44 -0.08 38 0 90 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 -0.08 38 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 0.70 -0.11 38 0 129 0
29SEP26 14.50 P 0.00 0.00 0.00 0.87 -0.12 38 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.05 -0.14 38 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 1.25 -0.15 37 0 107 0
29SEP26 16.00 P 1.49 1.49 1.49 1.48 -0.17 37 25 238 0
29SEP26 16.50 P 0.00 0.00 0.00 1.72 -0.18 37 0 341 0
29SEP26 17.00 P 0.00 0.00 0.00 1.99 -0.19 37 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.27 -0.21 37 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.58 -0.22 37 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 2.90 -0.23 37 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.25 -0.22 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.61 -0.31 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 3.94 -0.27 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 -0.29 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.62 -0.20 37 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.50 -0.20 37 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.24 -0.54 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.29 -0.25 36 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.22 -0.39 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.14 -0.40 31 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.16 -0.31 37 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.05 -0.31 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.05 38 0 2 0
30DEC26 12.00 P 0.42 0.42 0.42 0.43 -0.05 38 1 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 -0.08 38 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 -0.08 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 -0.10 38 0 15 0
30DEC26 14.00 P 0.95 0.95 0.95 0.97 -0.10 38 1 38 -1
30DEC26 14.50 P 0.00 0.00 0.00 1.15 -0.12 38 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.35 -0.13 38 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 -0.15 38 0 66 0
30DEC26 16.00 P 0.00 0.00 0.00 1.80 -0.16 38 0 75 0
30DEC26 16.50 P 0.00 0.00 0.00 2.04 -0.18 37 0 63 0
30DEC26 17.00 P 0.00 0.00 0.00 2.32 -0.18 37 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.60 -0.19 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.89 -0.22 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.21 -0.23 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.53 -0.27 37 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 3.87 -0.27 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.22 -0.37 36 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 4.96 -0.27 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.74 -0.45 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.59 -0.35 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.45 -0.45 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.35 -0.38 34 0 0 0
TOTAL PUT 693 22,961 +61
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$ 10.26
26FEB26 5.75 C 0.00 0.00 0.00 4.51 +0.20 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.26 +0.18 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.01 +0.20 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.76 +0.17 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.51 +0.20 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.26 +0.20 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.01 +0.20 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.76 +0.20 0 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.51 +0.20 0 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.26 +0.18 0 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 2.01 +0.20 0 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 1.76 +0.17 0 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.51 +0.17 0 0 62 0
26FEB26 9.00 C 0.00 0.00 0.00 1.26 +0.19 0 0 123 0
26FEB26 9.25 C 1.01 1.01 1.01 1.02 +0.19 63 1 141 -1
26FEB26 9.50 C 0.00 0.00 0.00 0.77 +0.15 49 0 158 0
26FEB26 9.75 C 0.00 0.00 0.00 0.53 +0.12 43 0 125 0
26FEB26 10.00 C 0.33 0.33 0.33 0.35 +0.10 52 15 89 0
26FEB26 10.50 C 0.10 0.10 0.08 0.10 +0.03 52 95 321 +95
26FEB26 11.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 289 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 57 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 168 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 127 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 127 0 150 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.48 +0.20 104 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.46 +0.28 154 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.27 +0.18 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.05 +0.21 112 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.78 +0.19 83 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.52 +0.18 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.27 +0.17 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.03 +0.18 64 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.78 +0.18 57 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.55 +0.20 72 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.27 +0.21 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.03 +0.20 37 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.79 +0.19 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.59 +0.20 63 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.29 +0.19 39 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.04 +0.13 34 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.81 +0.21 38 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.59 +0.16 40 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.37 +0.12 40 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.16 +0.17 39 0 47 0
30MAR26 9.50 C 1.00 1.00 1.00 0.97 +0.11 39 10 100 +2
30MAR26 9.75 C 0.00 0.00 0.00 0.79 +0.09 38 0 183 0
30MAR26 10.00 C 0.00 0.00 0.00 0.64 +0.08 38 0 55 0
30MAR26 10.50 C 0.41 0.41 0.41 0.42 +0.07 40 50 160 -10
30MAR26 11.00 C 0.27 0.27 0.27 0.26 +0.05 41 15 54 0
30MAR26 11.50 C 0.00 0.00 0.00 0.14 +0.02 40 0 260 0
30MAR26 12.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 19 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 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 4.29 +0.17 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.04 +0.17 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.79 +0.16 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.55 +0.13 44 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.31 +0.16 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.05 +0.10 34 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.79 +0.15 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.59 +0.20 43 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.34 +0.15 39 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.05 +0.14 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.86 +0.12 34 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.66 +0.12 36 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.43 +0.08 33 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.25 +0.13 35 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.09 +0.11 36 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.94 +0.09 36 0 124 0
29APR26 10.00 C 0.00 0.00 0.00 0.81 +0.09 37 0 420 0
29APR26 10.50 C 0.58 0.58 0.58 0.57 +0.06 37 15 302 -15
29APR26 11.00 C 0.40 0.40 0.40 0.39 +0.04 38 15 76 -15
29APR26 11.50 C 0.00 0.00 0.00 0.27 +0.04 38 0 18 0
29APR26 12.00 C 0.20 0.20 0.20 0.17 +0.02 38 4 7 -2
29APR26 12.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 0.00 38 0 63 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 4 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 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 2.63 +0.15 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.40 +0.15 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.19 +0.18 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.98 +0.14 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.71 +0.09 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.53 +0.07 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.38 +0.08 36 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.19 +0.05 35 0 0 0
28MAY26 9.75 C 1.05 1.05 1.05 1.06 +0.09 36 1 1 +1
28MAY26 10.00 C 0.00 0.00 0.00 0.94 +0.09 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.70 +0.09 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.52 +0.07 37 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.38 +0.04 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.27 +0.04 38 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 1 0
28MAY26 13.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.46 +0.26 84 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.32 +0.22 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.07 +0.22 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.83 +0.23 63 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.58 +0.15 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.34 +0.18 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.09 +0.17 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.85 +0.22 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.61 +0.19 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.37 +0.22 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.14 +0.18 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.88 +0.15 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.68 +0.18 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.45 +0.16 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.22 +0.14 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.01 +0.14 39 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.84 +0.20 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.64 +0.14 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.47 +0.14 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.30 +0.14 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.11 +0.07 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.01 +0.10 38 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.77 +0.08 37 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.58 +0.07 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.43 +0.05 37 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.31 +0.04 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
29JUN26 13.00 C 0.22 0.22 0.22 0.16 +0.02 37 1 15 +1
29JUN26 13.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.59 +0.16 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.34 +0.18 47 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.12 +0.20 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.88 +0.19 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.65 +0.20 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.42 +0.23 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.19 +0.17 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.97 +0.19 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.75 +0.14 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.55 +0.15 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.31 +0.08 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.17 +0.21 39 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 1.99 +0.21 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.81 +0.08 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.66 +0.17 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 +0.16 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.38 +0.08 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.24 +0.10 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.02 +0.09 37 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 0.84 +0.07 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.69 +0.06 37 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 0.56 +0.05 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 +0.05 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 +0.05 38 0 0 0
29SEP26 13.50 C 0.32 0.32 0.32 0.31 +0.04 38 1 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 4.60 +0.17 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.36 +0.20 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.16 +0.21 46 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.88 +0.19 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.68 +0.23 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.42 +0.12 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.21 +0.12 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.06 +0.16 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.86 +0.17 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.64 +0.12 37 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.47 +0.14 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.29 +0.13 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.13 +0.13 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.98 +0.12 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.84 +0.11 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.77 +0.17 38 0 1 0
30DEC26 9.75 C 0.00 0.00 0.00 1.57 +0.09 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.46 +0.11 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.24 +0.08 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 +0.07 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.90 +0.06 36 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.77 +0.06 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 +0.05 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 +0.05 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 +0.05 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 +0.04 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 +0.03 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
TOTAL CALL 223 5,265 +56
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 218 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 201 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 185 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 169 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 154 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 138 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.01 66 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.03 52 0 90 0
26FEB26 9.75 P 0.03 0.03 0.03 0.03 -0.06 50 2 100 0
26FEB26 10.00 P 0.10 0.10 0.10 0.09 -0.08 52 45 188 +45
26FEB26 10.50 P 0.00 0.00 0.00 0.36 -0.15 58 0 78 0
26FEB26 11.00 P 0.00 0.00 0.00 0.78 -0.19 67 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 1.26 -0.22 81 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 1.75 -0.19 93 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.25 -0.25 112 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.75 -0.19 131 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.25 -0.21 148 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.75 -0.25 164 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.25 -0.19 179 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.75 -0.19 194 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.25 -0.19 208 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 -0.03 41 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 200 0
30MAR26 9.25 P 0.00 0.00 0.00 0.14 -0.05 41 0 15 0
30MAR26 9.50 P 0.20 0.20 0.20 0.20 -0.06 40 15 48 0
30MAR26 9.75 P 0.00 0.00 0.00 0.28 -0.07 40 0 78 0
30MAR26 10.00 P 0.39 0.39 0.39 0.37 -0.10 40 15 56 0
30MAR26 10.50 P 0.00 0.00 0.00 0.63 -0.14 40 0 147 0
30MAR26 11.00 P 0.00 0.00 0.00 0.99 -0.14 42 0 24 0
30MAR26 11.50 P 0.00 0.00 0.00 1.40 -0.15 45 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.84 -0.17 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.33 -0.17 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.78 -0.17 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.34 -0.12 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.76 -0.24 58 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.25 -0.19 59 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.76 -0.18 68 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.25 -0.19 68 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 -0.02 38 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 6 0
29APR26 8.75 P 0.00 0.00 0.00 0.13 -0.04 38 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.17 -0.06 38 0 83 0
29APR26 9.25 P 0.24 0.24 0.24 0.23 -0.07 37 15 86 +15
29APR26 9.50 P 0.00 0.00 0.00 0.31 -0.08 38 0 30 0
29APR26 9.75 P 0.00 0.00 0.00 0.40 -0.08 37 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.51 -0.09 38 0 318 0
29APR26 10.50 P 0.00 0.00 0.00 0.78 -0.11 38 0 300 0
29APR26 11.00 P 0.00 0.00 0.00 1.11 -0.13 39 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.49 -0.17 40 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 1.91 -0.13 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.36 -0.20 44 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.85 -0.11 48 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.34 -0.18 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.76 -0.24 45 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.25 -0.19 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.76 -0.18 53 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.25 -0.19 54 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.14 -0.05 37 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.19 -0.06 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.25 -0.07 37 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.32 -0.08 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.41 -0.08 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.50 -0.10 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.61 -0.10 37 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.88 -0.12 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.20 -0.12 38 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.56 -0.14 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.96 -0.15 39 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.39 -0.17 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.85 -0.15 41 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.34 -0.18 45 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.78 -0.22 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.27 -0.17 44 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.76 -0.18 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.25 -0.19 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.02 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 26 0
29JUN26 7.75 P 0.11 0.11 0.11 0.10 -0.03 36 1 1 +1
29JUN26 8.00 P 0.00 0.00 0.00 0.14 -0.04 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.19 -0.04 37 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.24 -0.06 36 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 -0.07 36 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 -0.08 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.46 -0.08 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.55 -0.09 35 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.67 -0.09 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.78 -0.11 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.06 -0.12 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.37 -0.14 34 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.73 -0.17 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.11 -0.20 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.53 -0.15 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.95 -0.16 29 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.41 -0.18 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.87 -0.19 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.34 -0.19 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.81 -0.21 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.33 -0.17 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.02 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.03 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.04 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 -0.03 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 -0.04 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 -0.06 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.46 -0.06 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 -0.07 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 -0.07 39 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.75 -0.08 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.86 -0.10 38 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.99 -0.10 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.12 -0.10 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.41 -0.11 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.73 -0.14 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.07 -0.12 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.47 -0.11 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.83 -0.19 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.27 -0.20 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.68 -0.13 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.15 -0.18 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.57 -0.25 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.05 -0.16 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.51 -0.16 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.02 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.02 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 -0.02 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.03 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.03 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.04 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.05 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.37 -0.05 38 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 -0.06 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 -0.06 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.61 -0.06 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.70 -0.08 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.81 -0.08 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 -0.10 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 1.04 -0.09 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.16 -0.10 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.29 -0.11 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.58 -0.12 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.90 -0.12 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.21 -0.14 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.58 -0.14 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 -0.14 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.38 -0.14 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.79 -0.13 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.24 -0.13 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.68 -0.14 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.11 -0.16 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.51 -0.23 37 0 0 0
TOTAL PUT 93 4,758 +61
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$ 17.88
30MAR26 7.58 C 0.00 0.00 0.00 10.32 +0.24 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 10.16 +0.21 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 10.00 +0.21 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.84 +0.21 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 9.43 +0.21 0 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 9.03 +0.21 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 8.64 +0.22 82 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 8.20 +0.18 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.80 +0.18 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 7.40 +0.18 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.99 +0.18 0 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 6.59 +0.19 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 6.19 +0.17 0 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.79 +0.18 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.39 +0.18 0 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.99 +0.18 0 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 4.58 +0.17 0 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 4.19 +0.17 0 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.83 +0.20 40 0 63 0
TOTAL CALL 0 85 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.02 -0.02 40 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$ 66.50
26FEB26 38.00 C 0.00 0.00 0.00 28.51 +5.19 188 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 27.51 +5.19 176 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 26.51 +5.19 165 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 25.51 +5.19 153 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.51 +5.19 139 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.51 +5.19 0 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 22.51 +5.19 0 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 21.51 +5.19 0 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 20.51 +5.19 0 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 19.51 +5.18 0 0 698 0
26FEB26 48.00 C 0.00 0.00 0.00 18.51 +5.17 0 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 17.51 +5.17 0 0 89 0
26FEB26 50.00 C 0.00 0.00 0.00 16.51 +5.02 0 0 1,939 0
26FEB26 52.50 C 0.00 0.00 0.00 14.01 +5.10 0 0 236 0
26FEB26 55.00 C 9.30 11.40 9.30 11.63 +5.10 122 29 1,482 -10
26FEB26 57.50 C 8.70 9.10 8.70 9.08 +4.66 88 58 1,812 -52
26FEB26 60.00 C 5.31 6.90 5.31 6.74 +3.91 87 103 1,874 -9
26FEB26 62.50 C 3.00 4.80 3.00 4.50 +2.78 78 199 1,321 +92
26FEB26 65.00 C 2.50 3.15 2.50 2.83 +1.92 83 187 1,841 -74
26FEB26 67.50 C 0.70 2.00 0.70 1.61 +1.18 85 1,034 1,629 -235
26FEB26 70.00 C 0.60 1.23 0.60 0.87 +0.68 88 340 1,438 +104
26FEB26 72.50 C 0.77 0.80 0.77 0.40 +0.32 88 122 758 -60
26FEB26 75.00 C 0.46 0.46 0.31 0.16 +0.13 87 603 413 -231
26FEB26 77.50 C 0.24 0.24 0.22 0.06 +0.05 87 2 613 -1
26FEB26 80.00 C 0.00 0.00 0.00 0.02 +0.01 87 0 661 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 201 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 114 0 85 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 124 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 585 0
30MAR26 12.50 C 0.00 0.00 0.00 54.03 +5.19 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 53.54 +5.20 172 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 53.04 +5.20 164 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 52.54 +5.20 154 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 52.04 +5.20 139 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 51.54 +5.20 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 51.04 +5.19 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 50.54 +5.19 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 50.04 +5.19 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 49.55 +5.20 142 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 49.05 +5.20 134 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 48.55 +5.20 125 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 48.05 +5.20 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 47.55 +5.19 0 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 47.05 +5.19 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 46.55 +5.19 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 45.56 +5.20 118 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 44.56 +5.20 98 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 43.56 +5.19 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 42.57 +5.20 109 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 41.57 +5.20 98 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 40.57 +5.19 0 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 39.57 +5.19 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.58 +5.20 92 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 37.58 +5.19 81 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 36.58 +5.19 0 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 35.59 +5.19 84 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 34.59 +5.19 77 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 33.59 +5.18 65 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 32.60 +5.18 76 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 31.61 +5.17 78 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 30.61 +5.15 74 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 29.62 +5.14 74 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 28.64 +5.13 77 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 27.65 +5.10 75 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 26.68 +4.54 77 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 25.70 +5.18 76 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 24.73 +5.01 76 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 23.77 +4.61 76 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 22.88 +5.02 80 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.59 +4.83 0 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 20.95 +5.09 76 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 19.55 +4.72 0 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 19.13 +4.82 76 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 17.91 +4.63 63 0 91 0
30MAR26 50.00 C 16.80 16.90 16.70 16.85 +4.36 56 300 1,523 -263
30MAR26 52.50 C 14.74 14.74 14.74 14.89 +4.12 66 2 945 0
30MAR26 55.00 C 12.80 12.80 12.80 12.93 +3.84 68 1 519 0
30MAR26 57.50 C 11.02 11.03 10.88 11.28 +3.64 72 313 511 -212
30MAR26 60.00 C 9.20 9.70 9.20 9.57 +3.20 72 155 410 -42
30MAR26 62.50 C 8.08 8.08 7.79 8.14 +2.72 73 2 657 -2
30MAR26 65.00 C 6.62 6.62 6.62 6.86 +2.28 73 1 387 -1
30MAR26 67.50 C 6.08 6.08 5.65 5.79 +2.07 75 20 157 +19
30MAR26 70.00 C 4.75 5.46 4.75 5.02 +2.02 77 109 459 -3
30MAR26 72.50 C 4.00 4.80 4.00 4.17 +1.76 78 20 339 +5
30MAR26 75.00 C 2.80 3.96 2.80 3.42 +1.50 77 48 358 +9
30MAR26 77.50 C 3.00 3.57 3.00 2.78 +1.26 77 10 138 +3
30MAR26 80.00 C 2.60 3.25 2.60 2.25 +1.05 77 108 640 +22
30MAR26 82.50 C 2.65 2.65 2.65 1.81 +0.87 77 4 197 +4
30MAR26 85.00 C 2.19 2.19 2.19 1.45 +0.72 77 1 134 0
30MAR26 87.50 C 0.00 0.00 0.00 1.16 +0.59 77 0 109 0
30MAR26 90.00 C 2.00 2.00 1.75 0.92 +0.48 77 15 249 0
30MAR26 92.50 C 1.57 1.90 1.46 0.73 +0.39 77 184 520 +137
29APR26 35.00 C 0.00 0.00 0.00 31.78 +5.09 73 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 30.81 +5.06 73 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 29.86 +5.04 74 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 28.91 +5.01 74 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 27.96 +4.96 73 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 27.03 +4.89 73 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 25.78 +4.55 54 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 25.20 +5.43 73 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 24.30 +4.93 73 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 23.00 +4.30 59 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 22.09 +4.34 60 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 21.14 +4.22 59 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.26 +4.23 59 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.43 +4.03 61 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.65 +4.02 63 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.88 +3.59 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.06 +3.92 66 0 15 0
29APR26 55.00 C 13.80 13.80 13.80 14.35 +3.20 68 9 228 0
29APR26 57.50 C 0.00 0.00 0.00 12.77 +3.44 69 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 11.32 +3.12 70 0 518 0
29APR26 62.50 C 0.00 0.00 0.00 9.99 +2.73 70 0 347 0
29APR26 65.00 C 0.00 0.00 0.00 8.79 +2.31 71 0 460 0
29APR26 67.50 C 0.00 0.00 0.00 7.83 +2.25 72 0 405 0
29APR26 70.00 C 7.15 7.17 7.00 7.03 +2.23 74 6 72 +4
29APR26 72.50 C 6.56 6.56 6.27 6.23 +2.12 75 90 437 +48
29APR26 75.00 C 0.00 0.00 0.00 5.42 +1.91 75 0 281 0
29APR26 77.50 C 4.66 5.12 4.66 4.69 +1.69 75 26 761 0
29APR26 80.00 C 4.26 4.89 4.26 4.06 +1.51 74 27 670 +20
29APR26 82.50 C 0.00 0.00 0.00 3.50 +1.33 74 0 783 0
29APR26 85.00 C 0.00 0.00 0.00 3.02 +1.18 74 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 2.60 +1.04 74 0 0 0
29APR26 90.00 C 3.25 3.25 3.25 2.23 +0.91 74 2 49 0
29APR26 92.50 C 0.00 0.00 0.00 1.91 +0.80 74 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 32.04 +4.98 73 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 31.12 +4.96 73 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 30.20 +4.91 73 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 29.29 +4.87 73 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 28.39 +4.82 73 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 27.51 +4.77 73 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 26.23 +4.31 62 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 25.33 +4.21 62 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 24.49 +4.16 63 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 23.58 +4.01 63 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 22.73 +3.91 63 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 21.93 +3.84 64 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.06 +3.67 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.32 +3.92 64 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.60 +3.61 65 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.89 +3.97 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.20 +3.39 67 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.81 +3.76 70 0 18 0
28MAY26 57.50 C 0.00 0.00 0.00 14.30 +3.51 70 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 13.04 +3.35 72 0 379 0
28MAY26 62.50 C 0.00 0.00 0.00 11.53 +2.64 70 0 719 0
28MAY26 65.00 C 0.00 0.00 0.00 10.38 +2.37 70 0 439 0
28MAY26 67.50 C 0.00 0.00 0.00 9.48 +2.27 72 0 456 0
28MAY26 70.00 C 8.68 8.68 8.68 8.67 +2.27 73 15 48 +15
28MAY26 72.50 C 8.30 8.30 8.30 7.95 +2.28 75 2 90 +2
28MAY26 75.00 C 7.34 7.34 7.34 7.11 +2.09 74 15 30 +15
28MAY26 77.50 C 0.00 0.00 0.00 6.35 +1.91 74 0 84 0
28MAY26 80.00 C 5.76 6.29 5.76 5.67 +1.75 74 23 168 +15
28MAY26 82.50 C 0.00 0.00 0.00 5.05 +1.59 74 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 4.50 +1.45 74 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 4.01 +1.32 74 0 0 0
28MAY26 90.00 C 4.72 4.72 4.72 3.56 +1.19 74 2 12 +2
29JUN26 14.00 C 0.00 0.00 0.00 52.63 +5.19 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 52.14 +5.20 83 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 51.64 +5.19 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 51.15 +5.20 81 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 50.65 +5.19 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 50.16 +5.20 78 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 49.66 +5.19 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 49.17 +5.20 76 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 48.67 +5.19 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 48.18 +5.19 73 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 47.68 +5.19 62 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 47.19 +5.19 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 46.70 +5.19 74 0 0 0
29JUN26 21.00 C 45.31 45.31 45.31 45.71 +5.19 71 1 40 -1
29JUN26 22.00 C 0.00 0.00 0.00 44.73 +5.19 73 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 43.74 +5.17 70 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 42.76 +5.17 70 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 41.79 +5.16 72 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 40.81 +5.15 71 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 39.85 +5.14 72 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 38.88 +5.12 71 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 37.92 +5.10 71 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 36.98 +5.09 71 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 36.03 +4.87 71 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 35.10 +4.81 71 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 34.17 +5.01 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.04 +4.62 63 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 32.04 +4.58 60 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.45 +4.91 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.56 +4.88 71 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.30 +4.44 61 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 28.39 +4.44 61 0 15 0
29JUN26 40.00 C 27.29 27.55 27.29 27.52 +4.39 62 2 36 0
29JUN26 41.00 C 0.00 0.00 0.00 26.38 +4.02 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.75 +4.22 61 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 24.92 +4.14 62 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 24.15 +4.10 62 0 103 0
29JUN26 45.00 C 22.91 23.35 22.91 23.42 +4.11 64 6 12 -6
29JUN26 46.00 C 0.00 0.00 0.00 22.54 +3.99 63 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 21.81 +4.05 63 0 8 0
29JUN26 48.00 C 21.55 21.55 21.55 21.11 +3.95 64 6 6 +4
29JUN26 49.00 C 0.00 0.00 0.00 20.44 +3.56 65 0 0 0
29JUN26 50.00 C 19.95 19.95 19.95 19.77 +3.42 65 1 251 +1
29JUN26 52.50 C 0.00 0.00 0.00 18.27 +3.83 67 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 16.67 +3.63 67 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 15.27 +3.29 68 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 13.96 +3.12 68 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 12.76 +2.87 68 0 736 0
29JUN26 65.00 C 0.00 0.00 0.00 11.64 +2.56 69 0 436 0
29JUN26 67.50 C 0.00 0.00 0.00 10.72 +2.38 70 0 213 0
29JUN26 70.00 C 10.00 10.00 10.00 9.91 +2.37 71 5 143 0
29JUN26 72.50 C 9.27 9.27 9.27 9.19 +2.44 72 3 141 0
29JUN26 75.00 C 0.00 0.00 0.00 8.50 +2.38 73 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 7.71 +2.22 73 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 7.00 +2.07 73 0 2,643 0
29JUN26 82.50 C 0.00 0.00 0.00 6.37 +1.92 72 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 5.75 +1.77 72 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 5.23 +1.65 72 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.76 +1.53 72 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 4.28 +1.40 72 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 45.89 +5.15 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 44.94 +5.14 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 43.99 +5.12 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 43.06 +5.11 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 42.12 +5.08 70 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 41.21 +5.07 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 40.29 +5.04 69 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 39.38 +5.01 69 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 38.50 +5.00 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 37.32 +4.63 62 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 36.74 +4.92 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 35.89 +4.91 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 35.05 +4.86 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 34.21 +4.81 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 32.93 +4.64 62 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 32.11 +4.75 63 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 31.31 +4.69 63 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 30.48 +4.58 63 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 29.35 +4.08 59 0 1 0
29SEP26 40.00 C 28.55 28.55 28.55 28.78 +4.25 62 3 5 -3
29SEP26 41.00 C 0.00 0.00 0.00 28.77 +4.51 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.04 +4.45 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.64 +4.34 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 26.63 +4.37 69 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.31 +4.22 64 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 25.30 +4.24 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.64 +4.17 70 0 0 0
29SEP26 48.00 C 23.45 23.45 23.45 23.39 +4.06 65 3 27 0
29SEP26 49.00 C 0.00 0.00 0.00 23.38 +4.10 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.10 +3.85 65 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 20.67 +3.74 65 5 52 +5
29SEP26 55.00 C 0.00 0.00 0.00 19.34 +3.51 66 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 18.09 +3.31 66 5 1,572 0
29SEP26 60.00 C 0.00 0.00 0.00 16.87 +3.30 67 0 594 0
29SEP26 62.50 C 0.00 0.00 0.00 15.81 +2.91 67 0 106 0
29SEP26 65.00 C 0.00 0.00 0.00 14.76 +2.70 67 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 13.88 +2.54 68 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 13.17 +2.47 69 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 12.46 +2.48 70 0 30 0
29SEP26 75.00 C 11.85 11.85 11.85 11.80 +2.57 71 1 30 0
29SEP26 77.50 C 11.50 11.50 10.90 11.17 +2.59 71 2 570 0
29SEP26 80.00 C 10.95 10.95 10.95 10.42 +2.42 71 4 76 +4
29SEP26 82.50 C 0.00 0.00 0.00 9.67 +2.25 71 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 9.09 +2.24 71 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 8.51 +2.10 71 0 11 0
29SEP26 90.00 C 0.00 0.00 0.00 7.93 +1.96 71 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.38 +1.85 71 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 32.30 +4.70 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.59 +4.64 68 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 30.87 +4.57 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 30.22 +4.57 68 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.94 +3.94 64 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 28.93 +4.51 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.28 +4.44 68 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.63 +4.36 68 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.47 +3.78 65 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 26.46 +4.34 68 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.32 +4.13 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 25.31 +4.24 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.00 +3.82 64 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 22.68 +3.69 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 21.47 +3.68 65 0 1,500 0
30DEC26 57.50 C 20.00 20.00 20.00 20.27 +3.56 65 1 2,431 -1
30DEC26 60.00 C 19.20 19.20 19.20 19.18 +3.30 65 1 1,814 0
30DEC26 62.50 C 16.74 16.74 16.74 18.16 +3.21 66 3 910 -3
30DEC26 65.00 C 0.00 0.00 0.00 17.15 +2.90 66 0 100 0
30DEC26 67.50 C 0.00 0.00 0.00 16.36 +2.68 67 0 285 0
30DEC26 70.00 C 0.00 0.00 0.00 15.56 +2.64 67 0 257 0
30DEC26 72.50 C 0.00 0.00 0.00 14.87 +2.66 68 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 14.22 +2.73 69 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 13.61 +2.83 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.95 +2.79 69 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.41 +3.08 70 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.70 +2.64 70 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 10.79 +2.53 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.57 +2.57 69 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 10.02 +2.65 69 0 0 0
TOTAL CALL 4,239 56,181 -679
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 227 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 217 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 207 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 198 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 189 0 147 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 180 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 172 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 163 0 500 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 155 0 359 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 147 0 930 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 730 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 898 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 122 0 803 0
26FEB26 52.50 P 0.06 0.06 0.05 0.01 -0.08 103 44 2,417 -18
26FEB26 55.00 P 0.10 0.11 0.10 0.02 -0.26 92 32 1,034 0
26FEB26 57.50 P 0.14 0.14 0.11 0.07 -0.65 89 82 2,379 -7
26FEB26 60.00 P 0.66 0.66 0.25 0.23 -1.36 87 110 1,638 +60
26FEB26 62.50 P 1.60 1.60 0.70 0.62 -2.18 86 142 2,292 -19
26FEB26 65.00 P 2.41 2.41 1.41 1.45 -3.24 89 61 448 +13
26FEB26 67.50 P 3.13 3.13 2.77 2.72 -4.07 90 6 361 +5
26FEB26 70.00 P 0.00 0.00 0.00 4.46 -4.66 93 0 196 0
26FEB26 72.50 P 6.95 6.95 6.95 6.56 -5.03 99 15 157 0
26FEB26 75.00 P 0.00 0.00 0.00 8.64 -5.34 86 0 127 0
26FEB26 77.50 P 11.68 11.68 11.68 11.00 -5.50 0 1 1 0
26FEB26 80.00 P 0.00 0.00 0.00 13.92 -5.03 153 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 16.21 -5.57 147 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.76 -5.08 170 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.07 -5.13 150 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.21 -4.50 248 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.00 -5.20 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 189 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 185 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 177 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 169 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 166 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 162 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 152 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 149 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 146 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.03 75 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.03 78 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 -0.05 78 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.06 77 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.09 77 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.07 -0.10 77 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.09 -0.14 76 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.13 -0.17 77 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.16 -0.20 76 0 245 0
30MAR26 44.00 P 0.00 0.00 0.00 0.21 -0.24 76 0 66 0
30MAR26 45.00 P 0.00 0.00 0.00 0.27 -0.29 77 0 226 0
30MAR26 46.00 P 0.00 0.00 0.00 0.34 -0.34 77 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 0.40 -0.43 76 0 169 0
30MAR26 48.00 P 0.00 0.00 0.00 0.49 -0.50 76 0 59 0
30MAR26 49.00 P 0.57 0.57 0.57 0.60 -0.59 76 5 589 -5
30MAR26 50.00 P 0.64 0.64 0.63 0.71 -0.68 75 75 683 0
30MAR26 52.50 P 1.01 1.01 1.01 1.10 -0.93 75 3 114 -3
30MAR26 55.00 P 1.45 1.45 1.45 1.62 -1.21 75 7 280 0
30MAR26 57.50 P 2.65 2.65 2.10 2.29 -1.52 75 23 550 -12
30MAR26 60.00 P 3.70 3.70 3.00 3.12 -1.85 75 340 519 +340
30MAR26 62.50 P 4.61 4.61 4.00 4.11 -2.36 74 36 248 +15
30MAR26 65.00 P 5.38 5.44 5.38 5.26 -2.95 74 12 84 +1
30MAR26 67.50 P 6.85 6.85 6.85 6.88 -3.03 78 10 146 0
30MAR26 70.00 P 8.90 8.90 8.90 8.48 -3.31 79 1 97 +1
30MAR26 72.50 P 0.00 0.00 0.00 10.17 -3.60 80 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 12.00 -3.85 81 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 13.93 -4.09 82 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 15.97 -4.31 83 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 18.12 -4.48 85 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.33 -4.64 86 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 22.61 -4.50 89 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.95 -4.19 91 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.27 -4.26 93 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.11 -0.10 74 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.14 -0.13 74 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.17 -0.16 73 0 0 0
29APR26 38.00 P 0.29 0.29 0.29 0.22 -0.19 74 5 10 +5
29APR26 39.00 P 0.00 0.00 0.00 0.28 -0.22 74 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.34 -0.27 74 0 11 0
29APR26 41.00 P 0.00 0.00 0.00 0.41 -0.30 74 0 0 0
29APR26 42.00 P 0.47 0.47 0.47 0.50 -0.31 74 15 70 +15
29APR26 43.00 P 0.00 0.00 0.00 0.59 -0.38 74 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 0.68 -0.46 73 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 0.80 -0.51 73 0 21 0
29APR26 46.00 P 0.85 0.85 0.85 0.93 -0.60 73 7 29 -2
29APR26 47.00 P 0.00 0.00 0.00 1.09 -0.66 73 0 40 0
29APR26 48.00 P 1.09 1.09 1.09 1.25 -0.73 73 5 48 -1
29APR26 49.00 P 0.00 0.00 0.00 1.43 -0.83 73 0 30 0
29APR26 50.00 P 1.47 1.48 1.36 1.65 -0.89 73 560 573 +510
29APR26 52.50 P 2.10 2.10 2.10 2.23 -1.13 72 1 125 0
29APR26 55.00 P 0.00 0.00 0.00 2.93 -1.37 72 0 276 0
29APR26 57.50 P 3.70 3.70 3.70 3.78 -1.57 72 100 852 +100
29APR26 60.00 P 0.00 0.00 0.00 4.75 -1.95 72 0 496 0
29APR26 62.50 P 6.11 6.11 5.73 5.82 -2.38 72 17 228 +17
29APR26 65.00 P 7.47 7.47 7.47 7.23 -2.66 73 15 365 0
29APR26 67.50 P 8.95 8.95 8.65 8.74 -2.92 74 124 486 +18
29APR26 70.00 P 0.00 0.00 0.00 10.43 -3.00 76 0 115 0
29APR26 72.50 P 13.34 13.34 12.56 12.10 -3.23 77 58 67 -44
29APR26 75.00 P 14.38 14.56 14.04 13.82 -3.47 77 72 30 -60
29APR26 77.50 P 0.00 0.00 0.00 15.70 -3.57 78 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 17.60 -3.77 78 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 19.65 -4.02 79 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.71 -4.20 80 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.88 -4.16 81 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.08 -4.46 82 0 45 0
29APR26 92.50 P 30.68 30.68 30.38 28.35 -4.58 84 2 54 -2
28MAY26 35.00 P 0.00 0.00 0.00 0.30 -0.21 73 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.36 -0.25 73 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 0.44 -0.27 73 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.53 -0.32 73 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.63 -0.34 74 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.72 -0.39 73 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.85 -0.43 73 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.97 -0.48 73 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.12 -0.55 73 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.30 -0.60 73 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.43 -0.76 72 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 1.61 -0.78 72 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 1.83 -0.84 72 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 2.05 -0.91 72 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 2.28 -0.98 72 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 2.54 -1.08 72 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 3.26 -1.25 72 0 137 0
28MAY26 55.00 P 3.80 3.80 3.80 4.11 -1.47 72 100 382 +100
28MAY26 57.50 P 0.00 0.00 0.00 5.02 -1.69 72 0 55 0
28MAY26 60.00 P 0.00 0.00 0.00 6.27 -1.80 73 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 7.31 -2.30 72 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 8.72 -2.57 72 0 39 0
28MAY26 67.50 P 0.00 0.00 0.00 10.27 -2.82 74 0 59 0
28MAY26 70.00 P 0.00 0.00 0.00 11.98 -2.92 75 0 194 0
28MAY26 72.50 P 15.09 15.09 13.65 13.65 -3.09 76 54 114 +54
28MAY26 75.00 P 16.26 16.26 15.94 15.39 -3.13 76 75 75 +75
28MAY26 77.50 P 0.00 0.00 0.00 17.17 -3.46 77 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.09 -3.61 77 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.01 -3.78 78 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.05 -3.93 79 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.13 -4.05 79 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.23 -4.17 80 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 72 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.02 72 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.03 72 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.04 71 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 -0.05 71 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.07 71 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 -0.08 71 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 -0.09 71 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 -0.12 71 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 -0.14 71 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.30 -0.17 71 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.37 -0.20 71 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.43 -0.21 71 0 5 0
29JUN26 35.00 P 0.00 0.00 0.00 0.53 -0.25 71 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 0.62 -0.29 71 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.72 -0.32 71 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.85 -0.37 71 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.99 -0.37 71 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.12 -0.41 71 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.29 -0.46 71 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.43 -0.55 71 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.60 -0.60 70 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.80 -0.65 71 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.03 -0.71 70 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.26 -0.77 70 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 2.49 -0.84 70 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.75 -0.90 70 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 3.05 -0.96 70 0 135 0
29JUN26 50.00 P 0.00 0.00 0.00 3.34 -1.03 70 0 136 0
29JUN26 52.50 P 0.00 0.00 0.00 4.13 -1.21 70 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 5.04 -1.45 70 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 6.06 -1.77 70 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 7.15 -1.97 70 0 181 0
29JUN26 62.50 P 9.31 9.31 8.65 8.44 -2.24 70 102 730 +90
29JUN26 65.00 P 10.28 10.30 10.28 9.92 -2.44 71 30 260 0
29JUN26 67.50 P 12.47 12.47 11.88 11.55 -2.59 72 45 197 0
29JUN26 70.00 P 14.21 14.21 13.59 13.15 -2.75 73 30 127 0
29JUN26 72.50 P 0.00 0.00 0.00 14.87 -2.80 74 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 16.63 -2.97 74 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 18.39 -3.15 75 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 20.25 -3.30 75 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 22.18 -3.46 75 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.12 -3.61 76 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.18 -3.73 77 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.27 -3.86 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.36 -3.99 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.05 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.07 70 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.07 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.10 69 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 -0.12 69 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 -0.12 70 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.41 -0.16 69 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.48 -0.19 69 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.59 -0.19 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.69 -0.24 70 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.79 -0.28 70 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.93 -0.28 70 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.07 -0.33 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.21 -0.39 69 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.37 -0.42 69 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 1.56 -0.44 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.76 -0.43 70 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 1.95 -0.56 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.10 -0.58 69 0 51 0
29SEP26 40.00 P 0.00 0.00 0.00 2.34 -0.60 69 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 2.59 -0.66 69 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 2.83 -0.73 69 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.07 -0.80 69 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.38 -0.80 69 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.69 -0.85 69 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 4.00 -0.92 69 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.31 -0.99 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.62 -1.07 68 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.00 -1.07 68 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.38 -1.12 68 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 6.34 -1.30 68 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 7.41 -1.39 68 0 958 0
29SEP26 57.50 P 0.00 0.00 0.00 8.55 -1.61 68 0 1,530 0
29SEP26 60.00 P 0.00 0.00 0.00 9.82 -1.84 68 0 550 0
29SEP26 62.50 P 11.23 11.23 11.23 11.29 -2.04 69 1 35 -1
29SEP26 65.00 P 0.00 0.00 0.00 12.79 -2.24 70 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 14.41 -2.39 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 16.12 -2.52 71 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 17.85 -2.63 72 0 6 0
29SEP26 75.00 P 19.70 19.80 19.70 19.60 -2.69 72 2 0 0
29SEP26 77.50 P 21.75 21.75 21.75 21.40 -2.80 73 1 0 -1
29SEP26 80.00 P 0.00 0.00 0.00 23.21 -2.96 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.02 -3.12 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.99 -3.15 73 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.96 -2.36 74 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.94 -2.43 74 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.96 -2.48 74 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.90 -0.58 67 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.25 -0.56 68 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.41 -0.73 67 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.73 -0.60 67 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.18 -0.62 68 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.51 -0.69 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.70 -0.73 67 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 5.17 -0.83 68 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.55 -0.86 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.96 -0.65 68 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.36 -0.67 68 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.57 -0.93 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.96 -1.00 67 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.02 -1.14 67 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 9.20 -1.33 67 0 1,501 0
30DEC26 57.50 P 0.00 0.00 0.00 10.37 -1.62 67 0 2,415 0
30DEC26 60.00 P 0.00 0.00 0.00 11.80 -1.74 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 13.29 -1.87 68 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 14.86 -2.01 68 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 16.50 -2.13 69 0 250 0
30DEC26 70.00 P 0.00 0.00 0.00 18.20 -2.23 69 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 19.97 -1.66 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.79 -1.62 71 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.60 -1.59 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.43 -2.44 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 26.47 -2.52 68 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.26 -2.67 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.16 -2.72 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.10 -2.78 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.04 -2.91 68 0 0 0
TOTAL PUT 2,426 43,548 +1,244
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 43.80
26FEB26 26.00 C 0.00 0.00 0.00 17.81 +1.34 201 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 16.81 +1.34 187 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 15.81 +1.34 173 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.81 +1.34 159 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.81 +1.34 146 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.81 +1.34 133 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.81 +1.34 121 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.81 +1.33 109 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.81 +1.33 97 0 0 0
26FEB26 35.00 C 8.64 8.64 8.64 8.81 +1.33 86 1 10 -1
26FEB26 36.00 C 0.00 0.00 0.00 7.81 +1.33 75 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 6.81 +1.33 64 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 5.81 +1.19 54 0 87 0
26FEB26 39.00 C 4.53 4.60 4.53 4.81 +1.20 44 32 619 -2
26FEB26 40.00 C 0.00 0.00 0.00 3.82 +1.18 47 0 814 0
26FEB26 41.00 C 0.00 0.00 0.00 2.85 +1.08 45 0 716 0
26FEB26 42.00 C 1.68 2.01 1.68 1.96 +0.89 46 53 821 -13
26FEB26 43.00 C 1.06 1.26 0.99 1.20 +0.63 46 31 419 0
26FEB26 44.00 C 0.50 0.70 0.50 0.64 +0.38 46 155 396 -62
26FEB26 45.00 C 0.42 0.42 0.29 0.31 +0.20 47 38 1,235 +15
26FEB26 46.00 C 0.10 0.10 0.10 0.12 +0.08 46 1 386 0
26FEB26 47.00 C 0.08 0.08 0.05 0.04 +0.02 47 2 236 -1
26FEB26 48.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 217 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 129 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 26.85 +1.34 103 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 26.35 +1.34 97 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.85 +1.34 88 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 25.35 +1.34 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.85 +1.33 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 24.35 +1.33 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.85 +1.33 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.86 +1.34 80 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.86 +1.34 64 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.86 +1.33 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.84 +1.31 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 18.84 +1.31 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 17.85 +1.31 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.87 +1.33 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.85 +1.31 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.88 +1.33 43 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 13.88 +1.33 0 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 12.88 +1.33 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 11.89 +1.33 36 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 10.89 +1.12 28 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 9.86 +1.06 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 9.00 +1.18 43 0 17 0
30MAR26 36.00 C 7.77 7.77 7.77 8.03 +1.18 41 1 19 +1
30MAR26 37.00 C 0.00 0.00 0.00 6.96 +1.06 31 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 6.02 +1.03 31 0 166 0
30MAR26 39.00 C 5.00 5.00 5.00 5.15 +1.00 32 4 290 0
30MAR26 40.00 C 0.00 0.00 0.00 4.32 +0.94 32 0 117 0
30MAR26 41.00 C 0.00 0.00 0.00 3.54 +0.85 32 0 368 0
30MAR26 42.00 C 2.59 2.74 2.59 2.84 +0.75 32 17 507 0
30MAR26 43.00 C 2.03 2.17 2.03 2.23 +0.64 32 89 1,353 +16
30MAR26 44.00 C 1.56 1.65 1.56 1.68 +0.50 31 26 284 -23
30MAR26 45.00 C 1.20 1.29 1.18 1.27 +0.41 32 41 364 +1
30MAR26 46.00 C 0.93 1.02 0.88 0.96 +0.35 32 55 505 +51
30MAR26 47.00 C 0.68 0.68 0.67 0.71 +0.29 33 6 221 0
30MAR26 48.00 C 0.46 0.54 0.46 0.50 +0.21 33 66 227 +5
30MAR26 49.00 C 0.35 0.38 0.35 0.34 +0.15 32 27 125 +22
30MAR26 50.00 C 0.26 0.30 0.26 0.23 +0.11 32 42 390 +40
30MAR26 52.50 C 0.13 0.14 0.13 0.08 +0.04 33 26 90 +25
30MAR26 55.00 C 0.06 0.06 0.06 0.03 +0.02 33 30 47 +30
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 17.93 +1.33 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 16.94 +1.34 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 15.94 +1.33 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 14.95 +1.33 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.95 +1.33 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.96 +1.32 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.96 +1.30 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.99 +1.22 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.02 +1.22 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.06 +1.24 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.13 +1.22 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.24 +1.01 32 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 6.32 +0.91 30 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 5.39 +0.76 28 0 117 0
29APR26 40.00 C 0.00 0.00 0.00 4.76 +0.86 31 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 3.96 +0.70 29 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 3.42 +0.74 31 0 65 0
29APR26 43.00 C 2.68 2.68 2.68 2.78 +0.60 30 10 208 0
29APR26 44.00 C 2.23 2.38 2.17 2.29 +0.52 30 17 120 0
29APR26 45.00 C 0.00 0.00 0.00 1.88 +0.46 31 0 107 0
29APR26 46.00 C 1.57 1.57 1.56 1.54 +0.42 31 7 102 0
29APR26 47.00 C 0.00 0.00 0.00 1.23 +0.36 31 0 399 0
29APR26 48.00 C 1.02 1.02 1.02 0.96 +0.29 31 2 161 +2
29APR26 49.00 C 0.79 0.79 0.79 0.74 +0.23 31 15 18 +15
29APR26 50.00 C 0.00 0.00 0.00 0.57 +0.18 31 0 54 0
29APR26 52.50 C 0.00 0.00 0.00 0.28 +0.10 31 0 1 0
29APR26 55.00 C 0.00 0.00 0.00 0.13 +0.05 31 0 15 0
29APR26 57.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 13 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.99 +1.33 29 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.00 +1.33 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.01 +1.32 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.07 +1.35 36 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.10 +1.35 35 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.14 +1.33 35 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.14 +1.25 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.22 +1.23 32 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.34 +1.21 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.45 +1.13 31 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.63 +1.08 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.81 +0.93 31 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 4.97 +0.67 29 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 4.58 +0.91 33 0 61 0
28MAY26 42.00 C 0.00 0.00 0.00 3.83 +0.73 31 0 55 0
28MAY26 43.00 C 0.00 0.00 0.00 3.21 +0.60 31 0 186 0
28MAY26 44.00 C 0.00 0.00 0.00 2.74 +0.54 31 0 53 0
28MAY26 45.00 C 0.00 0.00 0.00 2.31 +0.48 31 0 160 0
28MAY26 46.00 C 0.00 0.00 0.00 1.95 +0.44 31 0 111 0
28MAY26 47.00 C 0.00 0.00 0.00 1.64 +0.41 32 0 46 0
28MAY26 48.00 C 1.40 1.40 1.40 1.36 +0.37 32 50 80 +50
28MAY26 49.00 C 0.00 0.00 0.00 1.11 +0.31 32 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 0.90 +0.26 32 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 0.51 +0.16 32 0 1 0
28MAY26 55.00 C 0.00 0.00 0.00 0.28 +0.10 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.15 +0.05 32 0 0 0
28MAY26 60.00 C 0.18 0.18 0.18 0.07 +0.02 31 10 10 +10
28MAY26 62.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.93 +1.33 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.94 +1.33 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.95 +1.34 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.95 +1.33 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.96 +1.33 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.97 +1.33 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.98 +1.34 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.98 +1.33 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.99 +0.89 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.00 +0.91 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 14.01 +0.93 28 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.16 +1.44 39 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 12.20 +1.39 38 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 11.14 +1.08 32 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 10.14 +0.99 29 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 9.22 +0.94 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.47 +1.06 32 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 7.45 +1.09 28 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.99 +1.08 34 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.86 +0.69 29 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 5.50 +0.95 33 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 4.58 +0.63 30 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.99 +0.58 30 0 285 0
29JUN26 43.00 C 0.00 0.00 0.00 3.55 +0.63 31 0 184 0
29JUN26 44.00 C 0.00 0.00 0.00 3.07 +0.56 31 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 2.64 +0.52 31 0 149 0
29JUN26 46.00 C 0.00 0.00 0.00 2.28 +0.47 31 0 85 0
29JUN26 47.00 C 0.00 0.00 0.00 1.97 +0.46 31 0 158 0
29JUN26 48.00 C 0.00 0.00 0.00 1.69 +0.42 32 0 73 0
29JUN26 49.00 C 0.00 0.00 0.00 1.43 +0.37 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 1.19 +0.31 32 0 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.76 +0.22 31 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.47 +0.15 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.28 +0.09 31 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 +0.06 31 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 +0.04 31 0 15 0
29JUN26 65.00 C 0.17 0.17 0.17 0.05 +0.02 31 10 10 +10
29SEP26 24.00 C 0.00 0.00 0.00 19.96 +1.33 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.97 +1.33 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.99 +1.33 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.01 +1.32 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.03 +0.93 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.07 +0.98 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.13 +1.05 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.21 +1.26 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.31 +1.23 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.44 +1.20 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.61 +1.17 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.80 +1.12 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.05 +1.11 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.22 +0.95 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.71 +0.89 33 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.97 +0.94 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.20 +0.58 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 5.64 +0.68 31 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 5.12 +0.71 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.63 +0.68 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 4.20 +0.67 31 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.78 +0.62 31 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 3.41 +0.58 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 3.07 +0.53 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.74 +0.47 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.49 +0.45 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 2.19 +0.36 32 0 85 0
29SEP26 52.50 C 1.56 1.56 1.56 1.69 +0.31 32 1 57 +1
29SEP26 55.00 C 0.00 0.00 0.00 1.27 +0.27 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.95 +0.23 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.70 +0.20 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.49 +0.13 32 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.34 +0.09 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.03 +1.31 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.08 +1.29 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.15 +1.05 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.24 +1.15 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.36 +1.23 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.51 +1.22 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.67 +1.17 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.88 +1.16 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.10 +1.10 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.38 +1.10 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.66 +1.03 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.00 +1.03 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 8.35 +0.97 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.74 +0.94 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.17 +1.08 32 0 36 0
30DEC26 41.00 C 0.00 0.00 0.00 6.61 +0.73 32 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.11 +0.99 32 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 5.44 +0.73 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 5.02 +0.72 31 0 313 0
30DEC26 45.00 C 0.00 0.00 0.00 4.61 +0.68 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 4.21 +0.61 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.87 +0.60 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.53 +0.52 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 3.22 +0.48 31 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 2.95 +0.35 31 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 2.34 +0.32 31 0 91 0
30DEC26 55.00 C 1.74 1.94 1.74 1.83 +0.24 31 13 52 +10
30DEC26 57.50 C 0.00 0.00 0.00 1.52 +0.29 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 1.19 +0.25 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.92 +0.22 32 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.69 +0.15 32 0 0 0
TOTAL CALL 878 17,960 +202
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 207 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 193 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 179 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 165 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 152 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 140 0 147 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 127 0 79 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 115 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 338 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 91 0 293 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 596 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 882 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 569 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 -0.08 46 0 750 0
26FEB26 41.00 P 0.09 0.09 0.09 0.05 -0.20 47 2 368 0
26FEB26 42.00 P 0.00 0.00 0.00 0.15 -0.39 46 0 292 0
26FEB26 43.00 P 0.60 0.60 0.39 0.38 -0.66 45 172 256 +55
26FEB26 44.00 P 0.94 1.12 0.94 0.85 -0.87 47 53 218 +53
26FEB26 45.00 P 1.64 1.64 1.64 1.52 -1.04 48 3 36 +3
26FEB26 46.00 P 0.00 0.00 0.00 2.31 -1.25 46 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 3.23 -1.31 46 0 53 0
26FEB26 48.00 P 0.00 0.00 0.00 4.21 -1.33 49 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 5.20 -1.34 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.20 -1.34 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.70 -1.34 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.20 -1.34 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.70 -1.34 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.20 -1.34 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.70 -1.34 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.20 -1.34 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 13 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 85 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 181 0
30MAR26 35.00 P 0.00 0.00 0.00 0.02 -0.03 33 0 81 0
30MAR26 36.00 P 0.11 0.11 0.11 0.04 -0.05 33 4 970 0
30MAR26 37.00 P 0.14 0.14 0.14 0.08 -0.08 33 1 185 0
30MAR26 38.00 P 0.00 0.00 0.00 0.14 -0.15 32 0 710 0
30MAR26 39.00 P 0.28 0.28 0.28 0.26 -0.21 33 10 340 0
30MAR26 40.00 P 0.48 0.49 0.48 0.42 -0.30 32 10 647 +2
30MAR26 41.00 P 0.68 0.68 0.68 0.66 -0.38 33 7 319 0
30MAR26 42.00 P 1.09 1.09 0.91 0.97 -0.47 33 39 506 +21
30MAR26 43.00 P 1.33 1.50 1.33 1.34 -0.58 32 30 375 -3
30MAR26 44.00 P 0.00 0.00 0.00 1.84 -0.68 33 0 222 0
30MAR26 45.00 P 0.00 0.00 0.00 2.41 -0.75 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.13 -0.77 34 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 3.79 -1.02 32 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 4.45 -1.21 28 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 5.44 -1.20 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.34 -1.24 32 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 8.72 -1.32 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.20 -1.34 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.70 -1.34 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.20 -1.34 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 18.70 -1.34 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.20 -1.34 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 9 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 16 0
29APR26 33.00 P 0.08 0.08 0.08 0.03 -0.03 32 1 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.05 -0.05 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.09 -0.08 31 0 106 0
29APR26 36.00 P 0.00 0.00 0.00 0.15 -0.12 31 0 26 0
29APR26 37.00 P 0.00 0.00 0.00 0.24 -0.17 31 0 61 0
29APR26 38.00 P 0.00 0.00 0.00 0.38 -0.23 31 0 106 0
29APR26 39.00 P 0.61 0.61 0.61 0.55 -0.29 31 11 245 0
29APR26 40.00 P 0.85 0.85 0.85 0.79 -0.36 31 10 214 0
29APR26 41.00 P 0.00 0.00 0.00 1.09 -0.40 31 0 114 0
29APR26 42.00 P 0.00 0.00 0.00 1.44 -0.50 31 0 101 0
29APR26 43.00 P 1.97 1.97 1.81 1.88 -0.58 32 19 136 +8
29APR26 44.00 P 0.00 0.00 0.00 2.38 -0.65 32 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 2.95 -0.88 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.61 -0.95 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.21 -0.98 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.94 -1.07 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.74 -1.12 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.77 -1.13 35 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 8.82 -1.26 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.22 -1.32 31 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.72 -1.32 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.20 -1.34 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.70 -1.34 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.20 -1.34 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 28 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.11 -0.07 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.17 -0.10 31 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.27 -0.15 32 0 2 0
28MAY26 36.00 P 0.00 0.00 0.00 0.39 -0.20 32 0 2 0
28MAY26 37.00 P 0.00 0.00 0.00 0.56 -0.25 32 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.76 -0.30 32 0 15 0
28MAY26 39.00 P 1.08 1.08 1.08 1.02 -0.35 32 5 18 +3
28MAY26 40.00 P 0.00 0.00 0.00 1.33 -0.40 32 0 31 0
28MAY26 41.00 P 0.00 0.00 0.00 1.69 -0.46 32 0 34 0
28MAY26 42.00 P 0.00 0.00 0.00 2.10 -0.52 32 0 48 0
28MAY26 43.00 P 0.00 0.00 0.00 2.57 -0.60 32 0 69 0
28MAY26 44.00 P 0.00 0.00 0.00 3.11 -0.66 32 0 0 0
28MAY26 45.00 P 3.85 3.85 3.85 3.70 -0.91 32 15 36 +15
28MAY26 46.00 P 0.00 0.00 0.00 4.31 -0.87 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.99 -0.94 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.71 -0.99 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.48 -1.06 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.29 -1.10 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.43 -1.19 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.71 -1.25 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.08 -1.28 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.49 -1.31 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.94 -1.32 31 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.57 -1.16 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.14 -0.07 31 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.21 -0.10 31 0 179 0
29JUN26 34.00 P 0.41 0.41 0.41 0.31 -0.13 31 1 80 0
29JUN26 35.00 P 0.58 0.58 0.58 0.43 -0.17 31 1 164 -1
29JUN26 36.00 P 0.00 0.00 0.00 0.59 -0.21 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 0.79 -0.27 31 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.04 -0.32 32 0 242 0
29JUN26 39.00 P 0.00 0.00 0.00 1.31 -0.35 31 0 275 0
29JUN26 40.00 P 0.00 0.00 0.00 1.63 -0.44 31 0 124 0
29JUN26 41.00 P 0.00 0.00 0.00 1.99 -0.51 31 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 2.45 -0.51 31 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 2.92 -0.58 31 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 3.51 -0.59 32 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 4.05 -0.67 31 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 4.70 -0.68 31 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 5.46 -0.68 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 6.04 -0.94 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.79 -0.99 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.56 -1.04 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.65 -1.12 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.97 -0.99 33 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 14.38 -1.05 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.75 -1.09 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.16 -1.12 38 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.59 -1.15 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 34 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 -0.06 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.27 -0.08 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.38 -0.07 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.49 -0.11 33 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.63 -0.15 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 0.80 -0.18 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.00 -0.26 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.29 -0.25 33 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.56 -0.31 33 0 30 0
29SEP26 38.00 P 2.00 2.00 1.86 1.89 -0.34 33 33 49 +20
29SEP26 39.00 P 0.00 0.00 0.00 2.23 -0.41 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 2.65 -0.43 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.07 -0.49 33 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 3.55 -0.53 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.03 -0.59 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.63 -0.59 33 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 5.22 -0.63 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.83 -0.69 34 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 6.50 -0.59 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.19 -0.63 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 7.93 -0.62 34 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.67 -0.66 34 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.67 -0.69 35 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.67 -1.04 35 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 14.62 -1.13 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.88 -1.19 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.21 -1.22 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.59 -1.25 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.19 -0.06 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.36 -0.08 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.47 -0.11 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.60 -0.13 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.75 -0.17 32 0 8 0
30DEC26 33.00 P 1.14 1.14 1.14 0.95 -0.17 32 1 22 -1
30DEC26 34.00 P 0.00 0.00 0.00 1.15 -0.23 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.41 -0.28 32 0 11 0
30DEC26 36.00 P 0.00 0.00 0.00 1.72 -0.31 32 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 2.05 -0.32 32 0 14 0
30DEC26 38.00 P 0.00 0.00 0.00 2.39 -0.39 32 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 2.78 -0.41 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.20 -0.46 32 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 3.65 -0.51 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.15 -0.53 32 0 25 0
30DEC26 43.00 P 0.00 0.00 0.00 4.65 -0.61 32 0 305 0
30DEC26 44.00 P 0.00 0.00 0.00 5.22 -0.63 33 0 301 0
30DEC26 45.00 P 0.00 0.00 0.00 5.81 -0.67 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.41 -0.74 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 7.08 -0.52 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.75 -0.56 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.45 -0.58 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.92 -0.85 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.79 -0.95 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.79 -1.03 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.91 -1.09 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.12 -1.14 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.39 -1.19 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.72 -1.22 32 0 0 0
TOTAL PUT 428 16,277 +175
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$ 13.30
26FEB26 9.00 C 0.00 0.00 0.00 4.30 +0.17 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.05 +0.17 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.80 +0.17 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.55 +0.17 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.30 +0.17 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.80 +0.17 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.30 +0.16 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.80 +0.14 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.30 +0.13 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.81 +0.12 38 0 97 0
26FEB26 13.00 C 0.33 0.33 0.33 0.37 +0.06 37 2 166 -2
26FEB26 13.50 C 0.16 0.16 0.11 0.11 0.00 39 272 1,033 +2
26FEB26 14.00 C 0.04 0.04 0.04 0.02 -0.01 41 2 1,409 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,095 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 145 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 99 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 113 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 126 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 138 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 150 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 162 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 173 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 183 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 194 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 232 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.05 +0.15 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.82 +0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.55 +0.14 0 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.32 +0.16 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.08 +0.17 49 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.81 +0.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.56 +0.15 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.31 +0.14 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.82 +0.13 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.34 +0.06 31 0 0 0
30MAR26 11.50 C 1.90 1.90 1.90 1.88 +0.07 34 4 4 -4
30MAR26 12.00 C 0.00 0.00 0.00 1.44 +0.04 33 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.09 +0.06 36 0 115 0
30MAR26 13.00 C 0.00 0.00 0.00 0.79 +0.05 37 0 118 0
30MAR26 13.50 C 0.56 0.56 0.56 0.54 +0.02 37 2 674 +2
30MAR26 14.00 C 0.39 0.39 0.39 0.36 +0.01 37 40 593 0
30MAR26 14.50 C 0.25 0.25 0.25 0.24 +0.02 38 95 3,150 0
30MAR26 15.00 C 0.17 0.17 0.17 0.15 +0.01 39 181 329 +50
30MAR26 15.50 C 0.11 0.11 0.10 0.09 0.00 39 244 587 +200
30MAR26 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 276 0
30MAR26 16.50 C 0.00 0.00 0.00 0.03 0.00 39 0 823 0
30MAR26 17.00 C 0.00 0.00 0.00 0.02 0.00 40 0 1,033 0
30MAR26 17.50 C 0.02 0.02 0.02 0.01 0.00 40 20 834 +20
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 47 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.33 +0.14 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.09 +0.14 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.84 +0.19 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.61 +0.14 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.37 +0.14 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.91 +0.19 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.45 +0.10 36 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.04 +0.04 37 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.64 +0.06 36 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.33 +0.06 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.05 +0.05 38 0 880 0
29APR26 13.50 C 0.00 0.00 0.00 0.81 +0.04 38 0 1,673 0
29APR26 14.00 C 0.68 0.68 0.68 0.62 +0.03 39 11 1,370 +11
29APR26 14.50 C 0.00 0.00 0.00 0.48 +0.04 40 0 1,081 0
29APR26 15.00 C 0.00 0.00 0.00 0.35 +0.03 40 0 412 0
29APR26 15.50 C 0.00 0.00 0.00 0.25 +0.02 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 166 0
29APR26 16.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 0.00 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 0.00 39 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 0.00 40 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 4.35 +0.16 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.13 +0.16 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.93 +0.20 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.66 +0.15 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.47 +0.23 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.02 +0.16 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.64 +0.20 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.19 +0.12 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.82 +0.04 38 0 15 0
28MAY26 12.50 C 1.48 1.48 1.48 1.51 +0.08 38 15 700 0
28MAY26 13.00 C 1.21 1.21 1.21 1.24 +0.07 38 13 758 +13
28MAY26 13.50 C 0.00 0.00 0.00 1.01 +0.06 39 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.82 +0.06 39 0 74 0
28MAY26 14.50 C 0.00 0.00 0.00 0.65 +0.04 39 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.51 +0.02 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.41 +0.02 40 0 41 0
28MAY26 16.00 C 0.00 0.00 0.00 0.33 +0.02 41 0 38 0
28MAY26 16.50 C 0.00 0.00 0.00 0.25 +0.01 40 0 15 0
28MAY26 17.00 C 0.21 0.21 0.21 0.19 +0.01 40 5 13 +5
28MAY26 17.50 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
28MAY26 18.00 C 0.15 0.15 0.15 0.11 0.00 40 20 20 +20
29JUN26 8.50 C 0.00 0.00 0.00 4.95 +0.24 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.67 +0.19 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.38 +0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.21 +0.21 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.93 +0.16 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.74 +0.16 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.47 +0.05 34 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.05 +0.12 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.65 +0.12 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.30 +0.11 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.98 +0.10 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.69 +0.09 39 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.44 +0.08 39 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 1.21 +0.07 39 0 723 0
29JUN26 14.00 C 0.96 0.96 0.93 1.01 +0.06 40 6 140 +5
29JUN26 14.50 C 0.00 0.00 0.00 0.84 +0.05 40 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.69 +0.04 40 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.57 +0.04 40 0 163 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 +0.03 40 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 +0.02 40 0 232 0
29JUN26 17.00 C 0.00 0.00 0.00 0.30 +0.01 40 0 114 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 +0.02 41 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 +0.02 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.17 +0.01 41 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 30 0
29JUN26 20.00 C 0.12 0.12 0.12 0.08 0.00 41 20 516 +16
29JUN26 21.00 C 0.00 0.00 0.00 0.05 0.00 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.48 +0.17 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.22 +0.21 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.95 +0.14 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.74 +0.08 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.58 +0.10 40 0 0 0
29SEP26 10.50 C 3.23 3.23 3.23 3.19 +0.08 40 4 4 +4
29SEP26 11.00 C 0.00 0.00 0.00 2.83 +0.13 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.54 +0.11 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.25 +0.14 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.97 +0.11 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.69 +0.07 41 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.48 +0.08 42 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.28 +0.07 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.10 +0.06 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.95 +0.05 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 +0.05 41 0 18 0
29SEP26 16.00 C 0.80 0.80 0.80 0.70 +0.04 41 1 17 -1
29SEP26 16.50 C 0.00 0.00 0.00 0.60 +0.04 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 +0.04 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 +0.03 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 +0.03 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 +0.02 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.53 +0.15 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.32 +0.15 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.11 +0.14 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.92 +0.15 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.72 +0.05 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.39 +0.08 42 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 3.07 +0.08 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.81 +0.12 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.51 +0.09 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.27 +0.11 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.03 +0.09 43 0 12 0
30DEC26 13.50 C 0.00 0.00 0.00 1.82 +0.09 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.63 +0.08 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.46 +0.08 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.30 +0.06 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.17 +0.07 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 +0.05 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 +0.05 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 +0.05 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 +0.04 42 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.04 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.04 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 +0.03 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 +0.02 42 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 +0.03 42 0 39 0
TOTAL CALL 957 31,435 +341
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 434 0
26FEB26 12.50 P 0.02 0.02 0.02 0.02 -0.03 48 18 810 -18
26FEB26 13.00 P 0.10 0.12 0.10 0.09 -0.09 43 71 935 -55
26FEB26 13.50 P 0.32 0.37 0.32 0.33 -0.13 44 43 1,475 -42
26FEB26 14.00 P 0.74 0.83 0.74 0.74 -0.14 50 112 900 -98
26FEB26 14.50 P 1.29 1.29 1.25 1.24 -0.13 73 22 447 -22
26FEB26 15.00 P 1.70 1.70 1.70 1.75 -0.13 98 2 76 -2
26FEB26 15.50 P 0.00 0.00 0.00 2.23 -0.15 106 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.73 -0.15 122 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.24 -0.14 146 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.73 -0.15 153 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.20 -0.17 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.70 -0.17 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.20 -0.17 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.70 -0.17 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.20 -0.17 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.70 -0.17 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.70 -0.17 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.70 -0.17 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 42 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 182 0
30MAR26 12.00 P 0.15 0.15 0.15 0.16 -0.05 38 48 586 -44
30MAR26 12.50 P 0.31 0.31 0.29 0.29 -0.07 38 3 1,247 -1
30MAR26 13.00 P 0.46 0.47 0.46 0.48 -0.09 39 13 1,675 0
30MAR26 13.50 P 0.77 0.77 0.77 0.74 -0.09 39 100 496 +100
30MAR26 14.00 P 1.06 1.06 1.06 1.07 -0.11 40 15 299 +15
30MAR26 14.50 P 1.40 1.40 1.37 1.44 -0.11 41 14 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 1.76 -0.16 32 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.31 -0.16 44 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.77 -0.12 45 0 144 0
30MAR26 16.50 P 0.00 0.00 0.00 3.26 -0.12 50 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.74 -0.14 51 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.20 -0.17 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.74 -0.14 60 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.20 -0.17 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.70 -0.17 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.20 -0.17 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.70 -0.17 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.70 -0.17 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.70 -0.17 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.70 -0.17 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.70 -0.17 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.70 -0.17 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.70 -0.17 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.73 -0.14 116 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.73 -0.14 121 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 183 0
29APR26 11.50 P 0.00 0.00 0.00 0.21 -0.04 39 0 230 0
29APR26 12.00 P 0.33 0.33 0.33 0.34 -0.05 40 15 106 +9
29APR26 12.50 P 0.50 0.50 0.50 0.50 -0.06 39 2 253 0
29APR26 13.00 P 0.00 0.00 0.00 0.72 -0.07 40 0 4,442 0
29APR26 13.50 P 0.95 0.95 0.95 0.98 -0.08 40 10 2,414 +10
29APR26 14.00 P 0.00 0.00 0.00 1.29 -0.09 40 0 2,104 0
29APR26 14.50 P 0.00 0.00 0.00 1.65 -0.09 41 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 2.04 -0.10 42 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.44 -0.11 42 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.88 -0.09 44 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.34 -0.07 45 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.81 -0.09 47 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.27 -0.20 47 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.78 -0.19 51 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.25 -0.18 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.75 -0.25 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.20 -0.17 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.70 -0.17 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 -0.01 41 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.15 -0.02 41 0 255 0
28MAY26 11.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 94 0
28MAY26 11.50 P 0.00 0.00 0.00 0.35 -0.05 41 0 139 0
28MAY26 12.00 P 0.00 0.00 0.00 0.50 -0.07 41 0 202 0
28MAY26 12.50 P 0.00 0.00 0.00 0.69 -0.08 41 0 700 0
28MAY26 13.00 P 0.00 0.00 0.00 0.92 -0.09 41 0 709 0
28MAY26 13.50 P 0.00 0.00 0.00 1.19 -0.11 41 0 89 0
28MAY26 14.00 P 0.00 0.00 0.00 1.50 -0.11 42 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 1.83 -0.13 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.20 -0.14 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.60 -0.14 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.02 -0.15 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.46 -0.16 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.92 -0.16 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.40 -0.16 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.88 -0.15 52 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.12 -0.02 41 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.23 -0.04 41 0 758 0
29JUN26 11.00 P 0.00 0.00 0.00 0.34 -0.05 41 0 512 0
29JUN26 11.50 P 0.00 0.00 0.00 0.48 -0.06 41 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 0.65 -0.07 41 0 146 0
29JUN26 12.50 P 0.00 0.00 0.00 0.86 -0.07 41 0 1,739 0
29JUN26 13.00 P 1.13 1.13 1.13 1.10 -0.08 42 10 2,324 0
29JUN26 13.50 P 1.49 1.49 1.49 1.37 -0.10 42 17 795 +15
29JUN26 14.00 P 0.00 0.00 0.00 1.67 -0.11 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 2.00 -0.12 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.36 -0.13 43 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.74 -0.14 43 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.15 -0.14 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.57 -0.15 45 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.01 -0.16 46 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.47 -0.16 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.94 -0.16 49 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.42 -0.16 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.91 -0.17 53 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.40 -0.18 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.91 -0.17 58 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.93 -0.13 64 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.90 -0.12 66 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.89 -0.13 70 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.88 -0.04 73 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.86 -0.12 75 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.82 -0.14 76 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.73 -0.14 69 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.73 -0.14 72 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 -0.02 40 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.02 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 -0.03 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.41 -0.03 40 0 22 0
29SEP26 10.50 P 0.00 0.00 0.00 0.54 -0.05 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 -0.04 40 0 105 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 -0.06 40 0 21 0
29SEP26 12.00 P 1.11 1.11 1.11 1.11 -0.07 40 6 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.35 -0.07 39 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.62 -0.08 39 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 1.90 -0.09 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.23 -0.08 39 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.57 -0.08 39 0 35 0
29SEP26 15.00 P 0.00 0.00 0.00 2.93 -0.07 39 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.29 -0.09 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.70 -0.07 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.08 -0.12 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.50 -0.11 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.92 -0.10 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.36 -0.10 38 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.82 -0.09 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.26 -0.10 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.72 -0.09 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.14 -0.14 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.07 -0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.02 -0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.98 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.02 -0.14 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.98 -0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.96 -0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.94 -0.24 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.95 -0.22 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.41 -0.03 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.47 -0.04 41 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 -0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 -0.04 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 -0.04 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.96 -0.05 41 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.16 -0.06 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.39 -0.07 40 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.64 -0.06 40 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.91 -0.08 40 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 2.19 -0.08 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.50 -0.09 40 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.83 -0.08 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.18 -0.09 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.54 -0.15 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.91 -0.11 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.26 -0.13 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.65 -0.19 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.11 -0.15 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.53 -0.14 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.00 -0.14 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.49 -0.14 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.93 -0.14 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.38 -0.14 41 0 0 0
TOTAL PUT 521 39,848 -133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 94.22
26FEB26 67.50 C 0.00 0.00 0.00 26.89 +2.24 193 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.39 +2.26 175 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.90 +2.28 159 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.40 +2.65 141 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.74 +2.48 71 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 14.24 +2.48 58 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.74 +2.48 46 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 9.24 +2.47 33 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 6.74 +2.39 0 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 4.27 +2.03 27 0 300 0
26FEB26 92.50 C 2.10 2.10 2.10 2.06 +1.20 27 3 127 -3
26FEB26 95.00 C 0.75 0.75 0.75 0.61 +0.40 27 20 498 -20
26FEB26 97.50 C 0.18 0.20 0.12 0.11 +0.07 28 36 138 +30
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 283 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 154 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 232 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 41.83 +2.13 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.35 +2.14 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.85 +2.12 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.36 +2.13 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.88 +2.16 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.39 +2.11 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.91 +1.91 38 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.39 +1.85 0 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.90 +1.88 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.40 +1.95 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.93 +2.46 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.45 +2.43 21 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 12.00 +2.36 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.62 +2.21 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.39 +1.99 22 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.38 +1.55 22 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 3.71 +1.27 22 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 2.33 +0.88 22 0 359 0
30MAR26 97.50 C 1.52 1.52 1.32 1.44 +0.61 22 8 217 +5
30MAR26 100.00 C 0.00 0.00 0.00 0.81 +0.38 22 0 231 0
30MAR26 102.50 C 0.00 0.00 0.00 0.42 +0.21 22 0 361 0
30MAR26 105.00 C 0.34 0.34 0.31 0.20 +0.10 22 32 545 -32
30MAR26 107.50 C 0.21 0.21 0.21 0.09 +0.05 22 30 300 -30
30MAR26 110.00 C 0.11 0.11 0.11 0.04 +0.02 22 40 520 +10
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 260 0
29APR26 70.00 C 0.00 0.00 0.00 24.67 +1.91 35 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.42 +2.22 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.97 +2.30 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 17.57 +2.39 34 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.74 +2.35 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.39 +2.23 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.16 +2.07 22 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.09 +1.65 22 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 6.44 +1.63 23 0 300 0
29APR26 92.50 C 4.84 4.84 4.79 4.70 +1.26 22 60 60 +30
29APR26 95.00 C 0.00 0.00 0.00 3.36 +1.01 22 0 1 0
29APR26 97.50 C 2.40 2.40 2.40 2.32 +0.73 22 3 60 0
29APR26 100.00 C 0.00 0.00 0.00 1.61 +0.57 22 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 1.04 +0.39 22 0 90 0
29APR26 105.00 C 0.77 0.84 0.77 0.65 +0.26 22 63 180 0
29APR26 107.50 C 0.60 0.60 0.57 0.39 +0.16 22 31 150 -30
29APR26 110.00 C 0.36 0.36 0.36 0.22 +0.09 22 1 74 +1
29APR26 112.50 C 0.00 0.00 0.00 0.13 +0.06 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.07 +0.03 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 25.10 +2.16 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 22.70 +2.28 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 20.31 +2.37 33 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.74 +2.21 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 15.10 +2.27 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.85 +2.14 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.75 +1.98 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 8.81 +1.79 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 7.07 +1.57 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 5.55 +1.27 22 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 4.25 +1.08 22 0 0 0
28MAY26 97.50 C 3.24 3.24 3.24 3.18 +0.85 22 1 1 +1
28MAY26 100.00 C 0.00 0.00 0.00 2.37 +0.68 22 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 1.73 +0.55 22 0 1 0
28MAY26 105.00 C 1.26 1.26 1.26 1.21 +0.41 22 2 2 +2
28MAY26 107.50 C 0.00 0.00 0.00 0.83 +0.29 22 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.56 +0.21 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.37 +0.15 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.23 +0.09 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.14 +0.05 22 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.09 +0.03 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.59 +1.87 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.19 +2.01 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.78 +2.14 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.39 +2.27 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.99 +2.36 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.48 +2.29 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 18.13 +2.30 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.42 +2.23 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.25 +2.12 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.21 +1.97 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.33 +1.79 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.63 +1.59 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.14 +1.25 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.92 +1.14 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.85 +0.98 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 2.97 +0.83 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 2.22 +0.65 22 0 62 0
29JUN26 105.00 C 0.00 0.00 0.00 1.64 +0.51 22 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 1.19 +0.39 22 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 0.86 +0.30 22 0 121 0
29JUN26 112.50 C 0.00 0.00 0.00 0.60 +0.23 22 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.40 +0.15 22 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.27 +0.10 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.19 +0.08 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.12 +0.04 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 27.88 +2.15 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.57 +2.29 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.27 +2.37 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.99 +2.38 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.72 +2.28 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.09 +2.12 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.13 +2.00 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.32 +1.89 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.65 +1.76 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.13 +1.41 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.77 +1.40 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.54 +1.27 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.45 +1.09 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.51 +0.95 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.74 +0.79 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.14 +0.75 23 0 0 0
29SEP26 107.50 C 2.48 2.48 2.48 2.61 +0.66 23 30 30 +29
29SEP26 110.00 C 0.00 0.00 0.00 2.14 +0.58 23 0 0 0
29SEP26 112.50 C 1.76 1.76 1.76 1.72 +0.53 23 30 30 +30
29SEP26 115.00 C 0.00 0.00 0.00 1.34 +0.39 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.07 +0.33 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.84 +0.26 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.67 +0.22 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 28.12 +2.14 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.89 +2.23 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.69 +2.24 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.53 +2.18 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.35 +1.99 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 17.36 +2.33 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.33 +2.00 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.64 +1.85 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 12.12 +1.78 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.69 +1.67 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.27 +1.39 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.07 +1.32 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.98 +1.22 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 6.01 +1.04 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.18 +0.95 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.45 +0.85 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.84 +0.71 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.41 +0.75 24 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.93 +0.79 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.40 +0.59 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.03 +0.54 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.70 +0.45 23 0 8 0
TOTAL CALL 390 8,492 +23
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 136 0 2,475 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 859 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 109 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 96 0 218 0
26FEB26 77.50 P 0.01 0.01 0.01 0.01 0.00 83 160 308 +160
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 216 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 641 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 562 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.08 35 0 163 0
26FEB26 90.00 P 0.12 0.12 0.11 0.04 -0.45 29 4 219 0
26FEB26 92.50 P 0.50 0.57 0.35 0.33 -1.22 28 279 684 +7
26FEB26 95.00 P 1.35 1.42 1.32 1.43 -2.03 29 54 231 +52
26FEB26 97.50 P 3.53 3.53 3.53 3.37 -2.42 28 1 89 -1
26FEB26 100.00 P 0.00 0.00 0.00 5.78 -2.50 0 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 8.28 -2.50 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 10.78 -2.50 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.28 -2.50 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 15.78 -2.50 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.28 -2.50 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 20.78 -2.50 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.28 -2.50 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 25.78 -2.50 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 291 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 236 0
30MAR26 75.00 P 0.13 0.13 0.13 0.01 0.00 28 40 288 +18
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 182 0
30MAR26 80.00 P 0.26 0.26 0.26 0.02 -0.05 22 3 511 -3
30MAR26 82.50 P 0.35 0.35 0.35 0.06 -0.12 22 2 338 -2
30MAR26 85.00 P 0.00 0.00 0.00 0.18 -0.27 22 0 492 0
30MAR26 87.50 P 0.66 0.66 0.66 0.45 -0.51 22 30 369 +30
30MAR26 90.00 P 0.00 0.00 0.00 0.95 -0.85 22 0 65 0
30MAR26 92.50 P 0.00 0.00 0.00 1.79 -1.09 22 0 67 0
30MAR26 95.00 P 2.82 2.82 2.82 2.96 -1.45 22 2 12 +1
30MAR26 97.50 P 0.00 0.00 0.00 4.54 -1.82 23 1 4 0
30MAR26 100.00 P 0.00 0.00 0.00 6.36 -2.14 22 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 8.50 -2.33 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 10.83 -2.45 22 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.28 -2.50 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 15.78 -2.50 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.37 -2.41 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 20.87 -2.41 38 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.37 -2.41 41 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 25.87 -2.41 44 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.37 -2.41 47 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 89 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 38 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 36 0
29APR26 77.50 P 0.00 0.00 0.00 0.05 -0.07 22 0 491 0
29APR26 80.00 P 0.00 0.00 0.00 0.12 -0.14 22 0 966 0
29APR26 82.50 P 0.62 0.62 0.62 0.26 -0.27 22 4 455 +4
29APR26 85.00 P 0.00 0.00 0.00 0.53 -0.43 22 0 204 0
29APR26 87.50 P 0.00 0.00 0.00 0.97 -0.67 22 0 37 0
29APR26 90.00 P 0.00 0.00 0.00 1.65 -0.90 22 0 401 0
29APR26 92.50 P 0.00 0.00 0.00 2.57 -1.06 22 0 120 0
29APR26 95.00 P 0.00 0.00 0.00 3.72 -1.37 22 0 130 0
29APR26 97.50 P 0.00 0.00 0.00 5.25 -1.68 22 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 6.94 -1.97 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 8.92 -2.15 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.07 -2.30 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 13.38 -2.41 22 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 15.79 -2.49 21 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.37 -2.41 27 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 20.87 -2.41 30 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.37 -2.41 32 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.87 -2.41 35 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 28 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 -0.04 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.07 -0.07 22 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 0.16 -0.13 22 0 194 0
28MAY26 80.00 P 0.00 0.00 0.00 0.30 -0.23 22 0 162 0
28MAY26 82.50 P 0.96 0.96 0.91 0.56 -0.35 22 32 40 +14
28MAY26 85.00 P 0.00 0.00 0.00 0.95 -0.52 22 0 103 0
28MAY26 87.50 P 0.00 0.00 0.00 1.51 -0.72 22 0 34 0
28MAY26 90.00 P 0.00 0.00 0.00 2.28 -0.86 22 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 3.25 -1.04 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 4.42 -1.39 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 5.87 -1.61 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 7.52 -1.83 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 9.39 -2.00 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 11.42 -2.16 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 13.61 -2.28 22 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 15.91 -2.39 22 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 18.37 -2.41 24 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 20.87 -2.41 26 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 23.37 -2.41 28 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 25.87 -2.41 30 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 10 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.10 -0.08 22 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.20 -0.13 22 0 438 0
29JUN26 77.50 P 0.00 0.00 0.00 0.36 -0.22 22 0 193 0
29JUN26 80.00 P 0.00 0.00 0.00 0.63 -0.33 22 0 80 0
29JUN26 82.50 P 0.00 0.00 0.00 1.02 -0.47 22 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 1.56 -0.63 22 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 2.28 -0.82 22 0 351 0
29JUN26 90.00 P 0.00 0.00 0.00 3.20 -0.83 22 0 222 0
29JUN26 92.50 P 0.00 0.00 0.00 4.21 -1.02 22 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 5.42 -1.47 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 6.88 -1.69 21 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 8.66 -1.75 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 10.49 -1.91 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 12.47 -2.03 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.56 -1.65 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.74 -1.65 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.26 -2.03 24 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.34 -2.32 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 23.69 -2.37 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.08 -2.41 22 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.48 -2.45 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 -0.07 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.31 -0.09 23 0 30 0
29SEP26 72.50 P 1.10 1.10 1.10 0.49 -0.17 23 2 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.76 -0.23 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.11 -0.33 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.59 -0.42 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.19 -0.54 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.93 -0.66 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.81 -0.79 24 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 4.83 -0.88 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.97 -0.93 24 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.21 -1.11 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 8.63 -1.34 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 10.19 -1.52 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.92 -1.64 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.76 -1.75 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.67 -1.46 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.03 -1.19 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.15 -1.24 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.33 -1.33 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.55 -1.51 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.83 -1.95 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.05 -2.11 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.45 -0.10 23 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 0.65 -0.13 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.93 -0.22 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.33 -0.27 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 1.80 -0.36 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.39 -0.43 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.09 -0.52 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.89 -0.67 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.87 -0.76 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.95 -0.83 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 7.15 -0.88 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.42 -0.97 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.83 -1.18 24 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.35 -1.25 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.90 -1.47 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.66 -1.37 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.87 -1.10 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.84 -1.21 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.89 -1.15 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.98 -1.29 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 25.11 -1.23 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 27.31 -1.47 25 0 0 0
TOTAL PUT 614 16,870 +280
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$ 16.85
26FEB26 9.00 C 0.00 0.00 0.00 7.85 -0.02 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.60 -0.02 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.35 -0.02 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.10 -0.02 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.85 -0.02 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.35 -0.02 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.85 -0.03 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.35 -0.03 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.85 -0.05 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.35 -0.03 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 3.85 -0.06 0 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 3.37 -0.11 125 0 275 0
26FEB26 14.00 C 0.00 0.00 0.00 2.94 +0.06 151 0 232 0
26FEB26 14.50 C 0.00 0.00 0.00 2.40 -0.01 111 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 1.85 -0.06 0 0 235 0
26FEB26 15.50 C 0.00 0.00 0.00 1.37 -0.05 55 0 182 0
26FEB26 16.00 C 0.00 0.00 0.00 0.88 -0.06 42 0 417 0
26FEB26 16.50 C 0.53 0.53 0.50 0.43 -0.10 34 33 200 +13
26FEB26 17.00 C 0.22 0.23 0.17 0.17 -0.07 38 84 397 -11
26FEB26 17.50 C 0.09 0.09 0.06 0.05 -0.04 40 75 489 +75
26FEB26 18.00 C 0.04 0.04 0.04 0.01 -0.02 41 128 405 0
26FEB26 18.50 C 0.02 0.02 0.02 0.01 0.00 54 64 237 +64
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 154 0
26FEB26 19.50 C 0.01 0.01 0.01 0.01 0.00 79 10 163 -10
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 24.00 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 7.87 -0.03 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.63 -0.02 76 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.38 -0.02 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.13 -0.02 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.88 -0.05 63 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.38 -0.02 54 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 5.85 -0.09 0 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.38 -0.06 0 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 4.88 -0.06 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.39 -0.06 41 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.93 -0.05 50 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.44 -0.05 46 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.96 -0.05 42 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.53 +0.12 44 0 404 0
30MAR26 15.00 C 0.00 0.00 0.00 2.04 -0.05 37 0 368 0
30MAR26 15.50 C 0.00 0.00 0.00 1.62 -0.07 36 0 445 0
30MAR26 16.00 C 0.00 0.00 0.00 1.25 -0.06 35 0 815 0
30MAR26 16.50 C 0.00 0.00 0.00 0.94 -0.06 35 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.69 -0.05 35 0 135 0
30MAR26 17.50 C 0.51 0.51 0.51 0.50 -0.03 36 30 82 +14
30MAR26 18.00 C 0.00 0.00 0.00 0.35 -0.02 36 0 308 0
30MAR26 18.50 C 0.00 0.00 0.00 0.23 -0.02 35 0 132 0
30MAR26 19.00 C 0.21 0.21 0.21 0.15 -0.01 36 37 113 +36
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 196 0
30MAR26 20.00 C 0.11 0.11 0.11 0.06 -0.01 36 33 174 +33
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 259 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,018 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.15 -0.02 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.90 -0.03 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.40 -0.03 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.91 -0.03 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.41 -0.03 34 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.91 -0.08 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.42 -0.08 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.98 -0.06 40 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.51 -0.06 38 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.05 -0.05 37 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.59 -0.07 34 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.19 -0.05 34 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.80 -0.09 33 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.45 -0.06 33 0 600 0
29APR26 16.50 C 0.00 0.00 0.00 1.16 -0.06 33 0 294 0
29APR26 17.00 C 0.92 0.92 0.92 0.91 -0.06 33 11 101 +11
29APR26 17.50 C 0.00 0.00 0.00 0.71 -0.05 33 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.55 -0.04 33 0 36 0
29APR26 18.50 C 0.45 0.45 0.44 0.41 -0.03 33 20 20 +20
29APR26 19.00 C 0.00 0.00 0.00 0.30 -0.03 33 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.22 -0.02 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 10 0
29APR26 21.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.43 -0.02 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.94 -0.05 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.45 -0.09 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.98 -0.12 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.51 -0.09 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.14 -0.03 37 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.69 -0.05 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.30 -0.03 34 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.84 -0.11 30 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.58 -0.04 33 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.29 -0.03 32 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 1.03 -0.03 32 0 26 0
28MAY26 17.50 C 0.00 0.00 0.00 0.81 -0.03 32 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.63 -0.03 32 0 24 0
28MAY26 18.50 C 0.00 0.00 0.00 0.48 -0.03 31 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.37 -0.02 32 0 13 0
28MAY26 19.50 C 0.00 0.00 0.00 0.27 -0.02 31 0 22 0
28MAY26 20.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 6 0
28MAY26 21.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.91 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.66 -0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.41 -0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.17 -0.02 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.92 -0.02 39 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 6.42 -0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.93 -0.02 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.43 -0.03 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.01 +0.02 43 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.53 -0.07 40 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.07 -0.03 39 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.58 -0.08 35 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.15 -0.05 35 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.74 -0.03 34 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.39 0.00 35 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.00 -0.05 33 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.69 -0.01 33 0 95 0
29JUN26 16.50 C 1.42 1.42 1.42 1.42 -0.04 33 1 552 +1
29JUN26 17.00 C 0.00 0.00 0.00 1.16 -0.04 33 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 0.96 -0.04 33 0 54 0
29JUN26 18.00 C 0.00 0.00 0.00 0.79 -0.02 33 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.64 -0.02 33 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.51 -0.02 33 0 29 0
29JUN26 19.50 C 0.00 0.00 0.00 0.41 -0.01 33 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.32 -0.01 33 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.91 -0.02 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.66 -0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.41 -0.03 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.17 -0.02 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.92 -0.02 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.43 -0.02 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.97 -0.07 39 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.52 -0.03 40 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.01 -0.07 36 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 4.56 -0.06 35 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.09 -0.05 33 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.67 -0.07 33 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.26 -0.17 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.89 -0.08 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.56 -0.04 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.26 -0.03 32 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.01 -0.01 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.77 -0.01 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.56 -0.01 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.36 -0.01 33 0 54 0
29SEP26 18.00 C 1.23 1.23 1.23 1.19 -0.01 33 8 38 0
29SEP26 18.50 C 0.00 0.00 0.00 1.04 0.00 33 0 28 0
29SEP26 19.00 C 0.00 0.00 0.00 0.90 -0.02 33 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.78 -0.03 33 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.69 -0.03 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.54 0.00 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.40 0.00 34 0 0 0
29SEP26 23.00 C 0.37 0.37 0.35 0.29 0.00 34 4 19 +4
29SEP26 24.00 C 0.00 0.00 0.00 0.20 0.00 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.42 -0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.17 -0.02 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.92 -0.03 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.44 -0.02 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.97 -0.07 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.52 -0.03 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.06 -0.02 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.64 -0.02 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.25 -0.02 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.87 -0.03 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.42 -0.03 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 3.10 -0.03 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.82 -0.02 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.55 -0.02 32 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.30 -0.03 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.07 -0.02 32 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 1.87 -0.02 32 0 56 0
30DEC26 17.50 C 0.00 0.00 0.00 1.67 -0.02 32 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 1.50 -0.02 32 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 1.33 -0.02 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 -0.01 32 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.06 -0.02 32 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.95 -0.02 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.79 -0.01 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.60 -0.02 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 -0.01 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.37 0.00 33 0 0 0
TOTAL CALL 538 19,363 +250
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 188 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 169 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 133 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 329 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 175 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 278 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 113 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 212 0
26FEB26 16.50 P 0.00 0.00 0.00 0.09 -0.04 37 0 57 0
26FEB26 17.00 P 0.30 0.30 0.25 0.31 -0.04 37 45 137 +15
26FEB26 17.50 P 0.00 0.00 0.00 0.70 +0.01 41 0 36 0
26FEB26 18.00 P 1.22 1.22 1.22 1.16 +0.01 42 61 81 0
26FEB26 18.50 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.65 +0.02 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.15 +0.02 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.15 +0.02 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.15 +0.02 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.15 +0.02 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.27 +0.14 253 0 20 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 38 0 181 0
30MAR26 14.00 P 0.06 0.06 0.06 0.04 0.00 37 84 338 0
30MAR26 14.50 P 0.00 0.00 0.00 0.07 0.00 36 0 626 0
30MAR26 15.00 P 0.13 0.13 0.13 0.13 0.00 36 15 422 +15
30MAR26 15.50 P 0.20 0.21 0.20 0.22 -0.01 35 6 510 0
30MAR26 16.00 P 0.00 0.00 0.00 0.35 -0.01 34 0 119 0
30MAR26 16.50 P 0.52 0.52 0.52 0.55 +0.01 35 15 62 +15
30MAR26 17.00 P 0.00 0.00 0.00 0.80 +0.02 35 0 33 0
30MAR26 17.50 P 1.04 1.04 1.04 1.11 +0.03 36 15 97 +15
30MAR26 18.00 P 0.00 0.00 0.00 1.40 -0.03 33 0 90 0
30MAR26 18.50 P 0.00 0.00 0.00 1.78 -0.05 31 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.19 -0.07 28 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.76 +0.04 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.21 +0.03 40 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.19 +0.05 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.17 +0.03 49 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.15 +0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.27 +0.14 78 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.15 +0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.15 +0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 32 0 19 0
29APR26 13.00 P 0.05 0.05 0.05 0.03 0.00 34 15 50 0
29APR26 13.50 P 0.08 0.08 0.08 0.05 -0.01 33 200 405 +200
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 107 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 81 0
29APR26 15.00 P 0.24 0.24 0.24 0.24 -0.02 33 40 479 +40
29APR26 15.50 P 0.00 0.00 0.00 0.36 -0.01 33 0 750 0
29APR26 16.00 P 0.50 0.51 0.50 0.52 -0.01 32 30 452 +15
29APR26 16.50 P 0.00 0.00 0.00 0.73 0.00 33 0 58 0
29APR26 17.00 P 0.99 0.99 0.99 0.99 0.00 33 1 39 +1
29APR26 17.50 P 0.00 0.00 0.00 1.29 +0.01 33 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.56 -0.06 31 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.91 -0.08 30 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.41 +0.03 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.87 0.00 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.30 +0.04 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.27 +0.08 42 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.19 +0.05 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.15 +0.02 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.27 +0.14 60 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 0.02 0.00 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.01 31 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 0.12 -0.01 31 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 2 0
28MAY26 14.50 P 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.58 -0.01 31 0 12 0
28MAY26 16.00 P 0.00 0.00 0.00 0.78 -0.01 30 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 1.02 -0.01 30 0 11 0
28MAY26 17.00 P 0.00 0.00 0.00 1.29 -0.01 30 0 80 0
28MAY26 17.50 P 1.58 1.58 1.58 1.60 0.00 30 13 20 +5
28MAY26 18.00 P 0.00 0.00 0.00 1.94 0.00 29 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.31 0.00 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.70 -0.01 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.11 +0.01 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.57 +0.03 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.49 +0.04 23 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.39 -0.01 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.29 +0.01 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.46 +0.22 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 34 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 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 0.14 -0.01 32 0 1,790 0
29JUN26 13.50 P 0.22 0.22 0.22 0.21 -0.01 32 15 64 0
29JUN26 14.00 P 0.00 0.00 0.00 0.30 -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 0.00 32 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.76 0.00 32 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.98 0.00 32 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.23 +0.01 32 0 587 0
29JUN26 17.00 P 0.00 0.00 0.00 1.52 +0.01 32 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.84 +0.01 32 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 2.25 0.00 34 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.51 -0.08 31 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.95 +0.07 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.25 -0.14 29 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.82 +0.02 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.78 +0.12 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.62 +0.04 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.56 +0.04 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.49 +0.03 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 34 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 0.00 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 0.00 34 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 +0.01 34 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.38 +0.01 34 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.50 +0.01 34 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 +0.01 34 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.81 +0.01 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.00 +0.01 35 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.21 +0.01 35 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.46 +0.01 35 0 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.72 +0.01 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.02 +0.02 35 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.33 +0.02 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.66 +0.02 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.01 +0.01 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 +0.01 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.77 +0.02 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.06 +0.02 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.88 +0.02 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 +0.03 39 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.66 +0.03 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.58 +0.02 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 0.07 -0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 0.00 34 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 0.00 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 0.00 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 0.00 34 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.83 0.00 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 0.00 34 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 0.00 34 0 41 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 0.00 34 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.69 0.00 34 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.95 0.00 34 0 29 0
30DEC26 17.00 P 2.25 2.25 2.25 2.25 +0.01 34 2 52 +2
30DEC26 17.50 P 0.00 0.00 0.00 2.55 +0.01 34 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 2.88 0.00 34 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.22 +0.01 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.48 0.00 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.85 +0.01 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.23 +0.01 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.02 +0.01 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.93 +0.03 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.75 +0.01 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.66 +0.02 33 0 0 0
TOTAL PUT 557 14,241 +323
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 62.00
26FEB26 40.00 C 0.00 0.00 0.00 22.41 +0.94 318 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.01 -0.03 132 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.01 +0.54 119 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.01 +0.54 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.01 +0.02 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.01 +0.54 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.01 +0.54 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.01 +0.10 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.01 +0.54 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.01 +0.54 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.01 +0.54 0 0 0 0
26FEB26 52.50 C 9.35 9.35 9.35 9.51 +0.54 0 2 39 0
26FEB26 55.00 C 6.68 6.68 6.68 7.01 +0.53 0 2 190 0
26FEB26 57.50 C 0.00 0.00 0.00 4.51 +0.53 0 0 108 0
26FEB26 60.00 C 1.70 1.70 1.70 2.04 +0.49 22 12 139 -12
26FEB26 62.50 C 0.26 0.27 0.25 0.27 +0.06 21 19 116 -2
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 104 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.10 +0.55 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.10 +0.62 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.11 +0.31 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.41 +0.33 88 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.11 +0.07 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.11 +0.54 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.12 +0.12 40 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.12 +0.13 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.12 +0.54 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.12 +0.53 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 15.13 +0.22 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.13 +0.54 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 13.13 +0.54 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.14 +0.54 25 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 9.64 +0.37 0 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 7.17 +0.65 18 0 289 0
30MAR26 57.50 C 0.00 0.00 0.00 4.66 +0.42 10 0 127 0
30MAR26 60.00 C 0.00 0.00 0.00 2.68 +0.34 17 0 125 0
30MAR26 62.50 C 0.00 0.00 0.00 1.26 +0.20 18 0 176 0
30MAR26 65.00 C 0.46 0.46 0.46 0.48 +0.10 18 7 96 +7
30MAR26 67.50 C 0.00 0.00 0.00 0.14 +0.03 19 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.01 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 19.22 -0.02 30 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.22 +0.01 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.23 +0.04 27 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.23 +0.07 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.24 +0.10 23 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.13 +0.02 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.25 +0.54 20 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.25 +0.18 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.78 +0.51 17 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.38 +0.50 18 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.99 +0.39 15 0 117 0
29APR26 60.00 C 0.00 0.00 0.00 3.14 +0.31 17 0 116 0
29APR26 62.50 C 0.00 0.00 0.00 1.76 +0.20 17 0 35 0
29APR26 65.00 C 0.00 0.00 0.00 0.88 +0.08 18 0 48 0
29APR26 67.50 C 0.00 0.00 0.00 0.40 +0.06 18 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 30 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 0.00 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 17.23 -0.05 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.32 +0.16 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.33 +0.19 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.34 +0.12 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.35 +0.15 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.36 +0.18 18 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.78 +0.41 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.38 +0.42 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.26 +0.41 16 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.49 +0.32 17 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 2.12 +0.22 17 0 15 0
28MAY26 65.00 C 1.17 1.17 1.17 1.19 +0.11 18 15 167 +15
28MAY26 67.50 C 0.00 0.00 0.00 0.63 +0.08 18 0 189 0
28MAY26 70.00 C 0.00 0.00 0.00 0.29 +0.04 18 0 180 0
28MAY26 72.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 45 0
28MAY26 75.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.41 +0.33 46 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 21.17 +0.13 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.17 +0.26 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.55 +0.31 44 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.22 +0.01 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.23 -0.05 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 16.32 +0.16 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.33 +0.19 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.44 +0.22 28 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.35 +0.15 16 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.36 +0.18 16 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.91 +0.54 17 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 7.53 +0.52 16 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 5.35 +0.39 16 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.51 +0.34 17 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 2.12 +0.20 17 0 6 0
29JUN26 65.00 C 0.00 0.00 0.00 1.19 +0.07 17 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.63 +0.06 17 0 6 0
29JUN26 70.00 C 0.00 0.00 0.00 0.29 +0.02 17 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 22.41 +0.33 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.17 +0.13 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.17 +0.26 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.55 +0.31 37 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.25 +0.04 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 17.44 +0.16 30 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 16.46 +0.30 29 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.33 +0.19 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.44 +0.22 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.35 +0.15 16 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.36 +0.18 15 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.91 +0.54 15 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.65 +0.61 16 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.43 +0.36 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 3.89 +0.37 16 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.53 +0.19 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.62 +0.11 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.01 +0.07 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.64 +0.07 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 +0.03 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 +0.01 16 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 +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 21.17 +0.13 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.17 +0.26 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.55 +0.31 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.25 +0.04 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.44 +0.16 26 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.46 +0.30 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.33 +0.19 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.44 +0.22 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.35 +0.15 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.36 +0.18 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.94 +0.49 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.75 +0.58 15 0 2 0
30DEC26 57.50 C 5.25 5.25 5.25 5.82 +0.34 15 2 4 +2
30DEC26 60.00 C 0.00 0.00 0.00 4.23 +0.36 15 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 2.93 +0.18 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.03 +0.14 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.36 +0.08 15 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.90 +0.06 15 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 0.61 +0.04 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.38 +0.03 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.23 +0.02 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 0.00 15 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.08 0.00 15 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
TOTAL CALL 59 3,531 +10
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 164 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 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 0.00 103 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 150 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 186 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 361 0
26FEB26 60.00 P 0.05 0.05 0.03 0.03 -0.08 22 24 235 0
26FEB26 62.50 P 0.00 0.00 0.00 0.79 -0.49 22 0 116 0
26FEB26 65.00 P 0.00 0.00 0.00 3.09 -0.55 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 5.50 -0.66 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.24 -0.57 100 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.82 -0.25 129 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.39 -0.22 156 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.95 -0.16 181 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.44 -0.18 199 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.95 -0.11 217 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.45 -0.10 233 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 180 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.16 -0.05 19 0 115 0
30MAR26 60.00 P 0.63 0.63 0.63 0.59 -0.20 18 4 139 0
30MAR26 62.50 P 1.87 1.87 1.87 1.70 -0.31 19 1 39 +1
30MAR26 65.00 P 0.00 0.00 0.00 3.44 -0.47 20 0 75 0
30MAR26 67.50 P 0.00 0.00 0.00 5.54 -0.71 18 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.24 -0.57 32 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.82 -0.25 40 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.39 -0.22 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.97 -0.14 56 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.46 -0.16 62 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.99 -0.07 68 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.45 -0.10 72 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.02 18 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.10 -0.04 18 0 123 0
29APR26 57.50 P 0.00 0.00 0.00 0.34 -0.11 18 0 119 0
29APR26 60.00 P 0.00 0.00 0.00 0.92 -0.21 17 0 132 0
29APR26 62.50 P 0.00 0.00 0.00 2.09 -0.28 18 0 16 0
29APR26 65.00 P 0.00 0.00 0.00 3.74 -0.44 19 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 5.67 -0.61 18 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.25 -0.56 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.82 -0.25 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.39 -0.22 37 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.97 -0.14 43 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.46 -0.16 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.99 -0.07 52 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.45 -0.10 55 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.15 -0.05 18 0 18 0
28MAY26 55.00 P 0.00 0.00 0.00 0.44 -0.10 18 0 4 0
28MAY26 57.50 P 0.00 0.00 0.00 1.02 -0.19 18 0 66 0
28MAY26 60.00 P 0.00 0.00 0.00 2.03 -0.26 18 0 16 0
28MAY26 62.50 P 0.00 0.00 0.00 3.58 -0.38 19 0 82 0
28MAY26 65.00 P 0.00 0.00 0.00 5.45 -0.46 20 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 7.61 -0.51 21 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.97 -0.53 24 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 12.43 -0.54 27 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.95 -0.54 32 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.14 -0.90 28 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.91 +0.41 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.43 +0.49 42 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.19 -0.21 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 25 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.02 17 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.04 17 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 -0.09 16 0 23 0
29JUN26 55.00 P 0.58 0.58 0.58 0.53 -0.15 17 2 31 0
29JUN26 57.50 P 1.21 1.23 1.21 1.17 -0.22 17 4 20 +4
29JUN26 60.00 P 0.00 0.00 0.00 2.21 -0.28 17 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 3.58 -0.53 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.45 -0.56 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 7.65 -0.54 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.99 -0.51 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.43 -0.54 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.95 -0.54 28 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.49 -0.55 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.91 -0.20 33 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.50 -0.09 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.45 -0.64 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.14 -0.03 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 -0.05 16 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.46 -0.08 16 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.95 -0.13 17 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.71 -0.23 17 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.78 -0.34 17 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.22 -0.39 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.78 -0.63 16 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.97 -0.50 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.18 -0.53 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.55 -0.50 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.95 -0.54 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.49 -0.55 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.91 -0.36 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.59 -0.12 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.45 -0.72 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 -0.02 15 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 -0.03 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 -0.03 15 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.20 -0.05 15 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 -0.05 15 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.60 -0.07 15 0 29 0
30DEC26 55.00 P 0.00 0.00 0.00 1.12 -0.15 15 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 1.91 -0.24 15 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.98 -0.33 16 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.39 -0.38 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.09 -0.44 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.06 -0.48 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.21 -0.54 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.55 -0.56 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.95 -0.54 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.49 -0.55 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.91 -0.36 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 22.59 -0.12 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.46 -0.71 20 0 0 0
TOTAL PUT 35 4,193 +5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 27.82
26FEB26 17.50 C 0.00 0.00 0.00 10.32 +0.83 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.82 +0.83 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 9.32 +0.83 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.82 +0.83 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.33 +0.84 153 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.83 +0.84 143 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.84 +0.79 141 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.83 +0.84 104 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.84 +0.83 99 0 4 0
26FEB26 24.00 C 0.00 0.00 0.00 3.83 +0.82 68 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 2.83 +0.81 50 0 59 0
26FEB26 26.00 C 1.69 1.69 1.69 1.83 +0.74 33 13 215 0
26FEB26 27.00 C 0.00 0.00 0.00 0.89 +0.51 32 0 280 0
26FEB26 28.00 C 0.21 0.21 0.17 0.25 +0.17 32 47 202 +27
26FEB26 29.00 C 0.03 0.03 0.03 0.04 +0.03 34 15 322 +15
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
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 96 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.35 +0.82 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.86 +0.83 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 11.36 +0.80 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.87 +0.81 58 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 10.37 +0.57 53 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.90 +0.87 67 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 9.37 +0.78 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.01 +0.93 78 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.37 +0.78 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.89 +0.85 48 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.88 +0.79 34 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.90 +0.79 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.92 +0.79 34 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.95 +0.75 31 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 3.04 +0.71 30 0 39 0
30MAR26 26.00 C 0.00 0.00 0.00 2.21 +0.62 29 0 72 0
30MAR26 27.00 C 0.00 0.00 0.00 1.49 +0.56 28 0 170 0
30MAR26 28.00 C 0.82 0.95 0.82 0.95 +0.38 29 5 96 +1
30MAR26 29.00 C 0.49 0.53 0.48 0.54 +0.24 28 75 718 -12
30MAR26 30.00 C 0.27 0.30 0.27 0.30 +0.15 28 4 1,129 +3
30MAR26 31.00 C 0.14 0.14 0.14 0.15 +0.08 28 40 67 +37
30MAR26 32.00 C 0.00 0.00 0.00 0.07 +0.04 28 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 10.44 +0.64 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.93 +0.78 46 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.44 +0.77 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 9.01 +0.93 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.45 +0.76 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.96 +0.82 40 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.97 +0.79 36 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.03 +0.80 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.06 +0.74 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.21 +0.85 33 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 3.31 +0.67 30 0 123 0
29APR26 26.00 C 2.32 2.32 2.32 2.53 +0.54 29 2 215 0
29APR26 27.00 C 0.00 0.00 0.00 1.87 +0.45 29 0 116 0
29APR26 28.00 C 1.21 1.31 1.21 1.33 +0.37 28 21 42 +21
29APR26 29.00 C 0.82 0.82 0.82 0.90 +0.26 28 15 15 +15
29APR26 30.00 C 0.00 0.00 0.00 0.59 +0.18 28 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.37 +0.11 28 0 600 0
29APR26 32.00 C 0.00 0.00 0.00 0.23 +0.07 28 0 19 0
29APR26 33.00 C 0.14 0.14 0.14 0.14 +0.05 28 19 57 +19
29APR26 34.00 C 0.00 0.00 0.00 0.09 +0.03 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.59 +0.87 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.05 +0.84 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.51 +0.82 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.05 +0.81 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.09 +0.79 36 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.03 +0.80 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.21 +0.72 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.40 +0.92 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.53 +0.65 30 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.79 +0.53 29 0 100 0
28MAY26 27.00 C 0.00 0.00 0.00 2.16 +0.45 28 0 17 0
28MAY26 28.00 C 0.00 0.00 0.00 1.64 +0.39 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.21 +0.31 28 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.87 +0.23 28 0 0 0
28MAY26 31.00 C 0.57 0.61 0.57 0.61 +0.17 28 11 14 +11
28MAY26 32.00 C 0.00 0.00 0.00 0.43 +0.13 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.29 +0.08 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.20 +0.06 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.13 +0.04 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.47 +0.70 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.03 +0.78 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.52 +0.69 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.03 +0.70 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.59 +0.82 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.06 +0.78 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.63 +0.83 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.11 +0.87 37 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.15 +0.74 34 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.23 +0.76 33 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 5.33 +0.77 31 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.44 +0.86 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.62 +0.65 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.88 +0.57 27 0 260 0
29JUN26 27.00 C 0.00 0.00 0.00 2.24 +0.48 27 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.70 +0.40 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.26 +0.32 26 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.92 +0.25 26 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.65 +0.19 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.45 +0.14 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.31 +0.10 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.21 +0.07 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.14 +0.05 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.68 +0.85 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.11 +0.78 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.60 +0.80 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.12 +0.77 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.67 +0.77 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.18 +0.76 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.25 +0.84 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.37 +0.72 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.46 +0.63 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.74 +0.64 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.04 +0.61 31 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 3.40 +0.55 31 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.83 +0.48 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 2.34 +0.42 30 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.93 +0.37 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.57 +0.32 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.27 +0.27 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 1.02 +0.22 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.82 +0.19 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.65 +0.15 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.52 +0.13 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 +0.11 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 +0.08 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.68 +0.85 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.11 +0.78 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.61 +0.80 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.13 +0.78 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.68 +0.78 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.18 +0.76 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.33 +0.69 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.41 +0.61 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.60 +0.60 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.96 +0.60 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.27 +0.52 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.70 +0.46 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 3.21 +0.46 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.75 +0.41 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.36 +0.36 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.02 +0.32 29 0 10 0
30DEC26 31.00 C 0.00 0.00 0.00 1.74 +0.30 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.48 +0.27 30 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.25 +0.23 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 1.05 +0.21 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.88 +0.17 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.74 +0.16 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.61 +0.12 29 0 0 0
TOTAL CALL 267 6,521 +137
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
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 0.00 165 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 157 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 196 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 158 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.06 39 0 98 0
26FEB26 27.00 P 0.12 0.13 0.12 0.07 -0.31 33 51 177 +35
26FEB26 28.00 P 0.00 0.00 0.00 0.41 -0.69 31 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 1.22 -0.81 35 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.19 -0.83 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.18 -0.84 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.18 -0.84 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.19 -0.89 88 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.18 -1.05 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.19 -0.94 113 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.19 -0.83 125 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.20 -1.07 147 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
30MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1,338 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 223 0
30MAR26 25.00 P 0.16 0.16 0.16 0.13 -0.10 29 40 177 +39
30MAR26 26.00 P 0.00 0.00 0.00 0.31 -0.19 29 0 170 0
30MAR26 27.00 P 0.71 0.71 0.61 0.61 -0.32 29 27 101 +10
30MAR26 28.00 P 0.00 0.00 0.00 1.05 -0.47 28 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 1.65 -0.60 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.40 -0.71 28 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 3.28 -0.74 29 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.22 -0.95 30 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.19 -0.89 31 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.18 -1.05 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.20 -0.93 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.36 -0.66 61 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.20 -1.07 49 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 43 0
29APR26 23.00 P 0.00 0.00 0.00 0.07 -0.07 28 0 90 0
29APR26 24.00 P 0.20 0.20 0.20 0.16 -0.13 29 19 97 +19
29APR26 25.00 P 0.38 0.38 0.38 0.31 -0.21 28 2 183 0
29APR26 26.00 P 0.00 0.00 0.00 0.56 -0.29 28 0 151 0
29APR26 27.00 P 0.00 0.00 0.00 0.90 -0.38 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 1.36 -0.47 28 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 1.95 -0.67 28 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 2.64 -0.63 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.43 -0.70 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.30 -0.87 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.23 -0.85 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.21 -1.02 30 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.20 -0.93 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.36 -0.66 46 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.20 -1.07 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.15 -0.10 28 0 3 0
28MAY26 24.00 P 0.00 0.00 0.00 0.28 -0.16 28 0 8 0
28MAY26 25.00 P 0.00 0.00 0.00 0.49 -0.23 28 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.77 -0.29 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.13 -0.37 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 1.60 -0.45 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.18 -0.51 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 2.95 -0.43 30 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.51 -0.66 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.42 -0.75 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.23 -0.86 24 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.24 -0.99 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.21 -0.92 29 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.36 -0.66 40 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.20 -1.07 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.03 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.15 -0.09 26 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 -0.14 26 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.46 -0.19 26 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.71 -0.27 25 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.06 -0.34 25 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 1.51 -0.42 25 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 2.05 -0.50 24 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 2.68 -0.57 24 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 3.38 -0.63 24 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.15 -0.67 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.96 -0.71 21 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.82 -0.74 17 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.71 -0.76 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.63 -1.03 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.55 -1.08 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.49 -0.80 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.04 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.07 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 -0.07 30 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 -0.10 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.50 -0.13 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 -0.18 29 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.01 -0.22 29 0 23 0
29SEP26 25.00 P 1.45 1.45 1.45 1.35 -0.28 29 20 110 -20
29SEP26 26.00 P 0.00 0.00 0.00 1.76 -0.33 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.23 -0.39 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 2.77 -0.45 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.38 -0.50 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.07 -0.50 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 4.73 -0.77 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.48 -0.81 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.27 -0.83 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.18 -0.64 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.97 -0.78 24 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.93 -0.70 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.87 -0.59 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.04 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.04 29 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 -0.05 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 -0.07 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 -0.08 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.38 -0.10 29 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.12 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.77 -0.17 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.03 -0.21 29 0 1 0
30DEC26 24.00 P 1.45 1.45 1.45 1.35 -0.25 29 1 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.73 -0.29 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.17 -0.33 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.67 -0.37 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.23 -0.41 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.84 -0.45 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.50 -0.51 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.27 -0.51 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.98 -0.56 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.62 -0.73 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.59 -0.59 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.43 -0.59 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.28 -0.60 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.15 -0.69 29 0 0 0
TOTAL PUT 160 5,791 +83
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$ 417.80
26FEB26 290.00 C 0.00 0.00 0.00 127.87 +9.96 116 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 122.87 +9.93 107 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 117.87 +9.64 91 0 261 0
26FEB26 310.00 C 106.50 106.50 106.50 107.87 +9.78 0 10 10 0
26FEB26 320.00 C 0.00 0.00 0.00 97.87 +9.97 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 87.88 +9.96 78 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 77.88 +9.70 63 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 67.88 +9.77 0 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 59.62 +11.05 121 0 100 0
26FEB26 370.00 C 38.62 38.62 38.62 47.90 +9.28 48 1 116 +1
26FEB26 380.00 C 0.00 0.00 0.00 37.86 +9.11 0 0 40 0
26FEB26 390.00 C 25.00 25.00 25.00 28.13 +8.93 42 1 314 -1
26FEB26 400.00 C 17.02 17.97 16.88 18.73 +7.59 40 35 703 -4
26FEB26 410.00 C 8.40 10.00 8.40 10.72 +5.81 39 471 3,772 -22
26FEB26 420.00 C 2.08 4.30 2.08 4.30 +2.23 34 1,308 6,946 +602
26FEB26 430.00 C 1.47 1.72 1.26 1.76 +0.96 38 853 4,992 +176
26FEB26 440.00 C 0.52 0.73 0.47 0.77 +0.44 43 408 5,914 +117
26FEB26 450.00 C 0.20 0.32 0.20 0.37 +0.24 48 628 12,021 +122
26FEB26 460.00 C 0.20 0.20 0.08 0.19 +0.13 53 15 4,866 -10
26FEB26 470.00 C 0.00 0.00 0.00 0.11 +0.08 58 0 3,173 0
26FEB26 480.00 C 0.00 0.00 0.00 0.06 +0.04 62 0 2,315 0
26FEB26 490.00 C 0.03 0.03 0.03 0.04 +0.03 67 20 1,900 -20
26FEB26 500.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 1,740 0
26FEB26 510.00 C 0.01 0.01 0.01 0.02 +0.01 76 347 1,396 +287
26FEB26 520.00 C 0.01 0.01 0.01 0.01 0.00 78 80 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 90 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 96 0 280 0
26FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 102 0 863 0
27FEB26 295.00 C 0.00 0.00 0.00 122.89 +6.54 0 0 0 0
27FEB26 300.00 C 0.00 0.00 0.00 117.89 +9.66 0 0 0 0
27FEB26 310.00 C 0.00 0.00 0.00 107.90 +9.81 86 0 0 0
27FEB26 320.00 C 0.00 0.00 0.00 97.90 +9.61 69 0 0 0
27FEB26 330.00 C 0.00 0.00 0.00 87.90 +9.87 0 0 0 0
27FEB26 340.00 C 0.00 0.00 0.00 77.91 +7.86 61 0 0 0
27FEB26 350.00 C 0.00 0.00 0.00 67.91 +9.80 49 0 0 0
27FEB26 360.00 C 0.00 0.00 0.00 59.62 +10.05 104 0 0 0
27FEB26 370.00 C 0.00 0.00 0.00 47.95 +9.33 46 0 0 0
27FEB26 380.00 C 0.00 0.00 0.00 37.88 +9.09 0 0 0 0
27FEB26 390.00 C 0.00 0.00 0.00 28.30 +8.51 40 0 71 0
27FEB26 400.00 C 16.88 19.04 16.88 19.53 +7.88 42 58 28 -2
27FEB26 410.00 C 8.75 10.50 8.75 11.08 +5.45 36 103 119 -2
27FEB26 420.00 C 2.50 5.00 2.50 4.69 +2.10 32 128 427 +64
27FEB26 430.00 C 1.50 2.10 1.50 1.91 +0.65 34 442 601 +282
27FEB26 440.00 C 0.71 0.83 0.62 0.77 +0.14 37 361 419 +279
27FEB26 450.00 C 0.32 0.38 0.32 0.37 +0.04 42 137 184 +134
27FEB26 460.00 C 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
27FEB26 500.00 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
27FEB26 510.00 C 0.00 0.00 0.00 0.02 0.00 66 0 0 0
27FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06MAR26 295.00 C 0.00 0.00 0.00 123.05 - 0 0 0 -
06MAR26 300.00 C 0.00 0.00 0.00 118.06 - 57 0 0 -
06MAR26 310.00 C 0.00 0.00 0.00 108.06 - 0 0 0 -
06MAR26 320.00 C 0.00 0.00 0.00 98.07 - 0 0 0 -
06MAR26 330.00 C 0.00 0.00 0.00 88.08 - 0 0 0 -
06MAR26 340.00 C 0.00 0.00 0.00 78.10 - 39 0 0 -
06MAR26 350.00 C 0.00 0.00 0.00 68.12 - 37 0 0 -
06MAR26 360.00 C 0.00 0.00 0.00 59.62 - 61 0 0 -
06MAR26 370.00 C 0.00 0.00 0.00 48.25 - 33 0 0 -
06MAR26 380.00 C 0.00 0.00 0.00 38.55 - 32 0 0 -
06MAR26 390.00 C 0.00 0.00 0.00 29.04 - 30 0 0 -
06MAR26 400.00 C 0.00 0.00 0.00 20.98 - 32 0 0 -
06MAR26 410.00 C 0.00 0.00 0.00 13.39 - 30 0 0 -
06MAR26 420.00 C 6.52 7.18 6.05 7.40 - 28 41 29 -
06MAR26 430.00 C 3.98 4.20 3.38 3.95 - 29 435 385 -
06MAR26 440.00 C 2.03 2.18 1.75 2.15 - 31 62 62 -
06MAR26 450.00 C 1.12 1.20 1.07 1.18 - 33 31 31 -
06MAR26 460.00 C 0.56 0.56 0.56 0.66 - 34 5 5 -
06MAR26 470.00 C 0.00 0.00 0.00 0.40 - 37 0 0 -
06MAR26 480.00 C 0.00 0.00 0.00 0.23 - 38 0 0 -
06MAR26 490.00 C 0.00 0.00 0.00 0.14 - 40 0 0 -
06MAR26 500.00 C 0.00 0.00 0.00 0.08 - 42 0 0 -
06MAR26 510.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
06MAR26 520.00 C 0.00 0.00 0.00 0.04 - 46 0 0 -
06MAR26 530.00 C 0.00 0.00 0.00 0.02 - 46 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 202.94 +9.81 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 198.91 +10.61 121 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 193.80 +10.27 115 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 188.10 +9.84 65 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 183.90 +6.61 109 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 177.96 +9.56 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 172.97 +9.55 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 168.50 +10.24 90 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 162.98 +9.79 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 158.14 +9.82 55 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 152.98 +9.54 0 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 148.94 +6.58 86 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 143.16 +9.64 49 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 142.31 +14.14 108 0 52 0
30MAR26 285.00 C 0.00 0.00 0.00 133.85 +6.92 75 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 132.02 +13.52 99 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 123.97 +7.32 71 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 118.19 +9.54 0 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 111.45 +12.93 81 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 101.16 +12.61 73 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 88.23 +7.56 27 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 80.59 +10.54 57 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 70.32 +11.40 50 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 59.62 +10.05 40 0 563 0
30MAR26 370.00 C 0.00 0.00 0.00 49.37 +8.85 33 0 668 0
30MAR26 380.00 C 0.00 0.00 0.00 39.12 +8.45 26 0 911 0
30MAR26 390.00 C 0.00 0.00 0.00 29.92 +6.94 24 0 1,326 0
30MAR26 400.00 C 19.50 21.04 19.50 22.42 +6.15 25 47 2,541 -46
30MAR26 410.00 C 14.66 15.50 13.39 15.39 +4.45 24 432 3,901 +46
30MAR26 420.00 C 10.00 11.00 9.10 10.47 +3.27 25 231 5,176 +56
30MAR26 430.00 C 6.84 7.50 6.50 7.15 +2.17 26 232 3,815 +42
30MAR26 440.00 C 4.56 5.13 4.24 4.96 +1.49 27 443 2,810 -41
30MAR26 450.00 C 3.05 3.53 3.00 3.46 +1.01 28 434 5,932 -22
30MAR26 460.00 C 2.32 2.51 2.10 2.46 +0.70 29 952 6,604 +35
30MAR26 470.00 C 1.61 1.85 1.60 1.77 +0.48 31 181 4,157 +60
30MAR26 480.00 C 1.18 1.31 1.18 1.30 +0.35 32 13 3,071 0
30MAR26 490.00 C 1.00 1.00 1.00 1.00 +0.26 33 5 2,514 +5
30MAR26 500.00 C 0.00 0.00 0.00 0.75 +0.17 34 0 9,257 0
30MAR26 510.00 C 0.68 0.68 0.60 0.58 +0.14 35 26 2,264 0
30MAR26 520.00 C 0.00 0.00 0.00 0.45 +0.11 37 0 5,067 0
30MAR26 530.00 C 0.44 0.44 0.44 0.36 +0.09 38 2 10,531 -2
30MAR26 540.00 C 0.00 0.00 0.00 0.28 +0.06 39 0 1,823 0
30MAR26 550.00 C 0.00 0.00 0.00 0.24 +0.06 40 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 444 0
30MAR26 570.00 C 0.00 0.00 0.00 0.16 +0.03 42 0 344 0
30MAR26 580.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 2,980 0
29APR26 295.00 C 0.00 0.00 0.00 123.97 +7.32 56 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 118.19 +9.54 0 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 111.45 +12.93 62 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 101.16 +12.61 56 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 88.24 +7.57 27 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 80.62 +10.20 44 0 7 0
29APR26 350.00 C 0.00 0.00 0.00 70.32 +9.86 38 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 59.69 +9.77 31 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 49.37 +8.36 26 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 40.47 +7.76 25 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 33.08 +6.67 26 0 367 0
29APR26 400.00 C 0.00 0.00 0.00 25.15 +5.63 24 0 693 0
29APR26 410.00 C 0.00 0.00 0.00 20.13 +5.06 25 1 728 0
29APR26 420.00 C 15.26 15.26 15.26 15.26 +3.83 25 37 1,150 +35
29APR26 430.00 C 11.06 11.06 10.30 11.78 +3.29 26 67 1,282 -27
29APR26 440.00 C 8.12 9.10 8.12 9.15 +2.91 26 112 1,308 +31
29APR26 450.00 C 6.56 6.77 6.30 7.29 +2.75 28 200 638 0
29APR26 460.00 C 5.05 5.05 4.78 5.84 +2.54 29 34 470 +30
29APR26 470.00 C 4.02 4.21 3.82 4.67 +2.29 30 520 2,265 +500
29APR26 480.00 C 3.13 3.13 3.13 3.82 +2.12 31 32 1,695 +28
29APR26 490.00 C 2.57 2.62 2.57 3.14 +1.93 32 120 1,214 +90
29APR26 500.00 C 2.08 2.15 2.05 2.58 +1.74 33 84 10,277 +30
29APR26 510.00 C 1.79 1.79 1.78 2.18 +1.58 34 61 1,303 +60
29APR26 520.00 C 0.00 0.00 0.00 1.84 +1.42 35 0 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 1.56 +1.27 36 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 1.40 +1.18 37 0 287 0
29APR26 550.00 C 0.00 0.00 0.00 1.20 +1.02 38 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 1.07 +0.92 39 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.95 +0.82 40 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.84 +0.73 41 0 662 0
28MAY26 295.00 C 0.00 0.00 0.00 123.97 +7.32 47 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 118.19 +9.54 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 111.45 +12.93 51 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 101.16 +12.61 46 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 88.24 +7.57 24 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 80.62 +9.91 37 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 70.32 +9.86 32 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 59.69 +8.57 26 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 50.75 +7.74 25 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 43.53 +7.88 26 0 1 0
28MAY26 390.00 C 0.00 0.00 0.00 34.47 +5.42 23 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 28.36 +4.87 24 0 181 0
28MAY26 410.00 C 23.00 23.00 23.00 24.30 +5.40 26 1 495 -1
28MAY26 420.00 C 0.00 0.00 0.00 19.32 +4.29 25 0 778 0
28MAY26 430.00 C 0.00 0.00 0.00 15.54 +3.87 25 0 493 0
28MAY26 440.00 C 0.00 0.00 0.00 12.93 +4.00 26 0 217 0
28MAY26 450.00 C 9.80 10.20 9.80 10.85 +4.11 28 2 435 +1
28MAY26 460.00 C 0.00 0.00 0.00 9.31 +4.31 29 0 765 0
28MAY26 470.00 C 6.56 6.56 6.56 7.97 +4.31 30 30 1,475 0
28MAY26 480.00 C 5.52 5.74 5.52 6.91 +4.22 31 60 1,265 -30
28MAY26 490.00 C 4.69 4.69 4.69 6.03 +4.08 32 5 1,761 -5
28MAY26 500.00 C 3.87 3.87 3.87 5.33 +3.94 33 30 384 0
28MAY26 510.00 C 0.00 0.00 0.00 4.67 +3.71 34 0 3,088 0
28MAY26 520.00 C 0.00 0.00 0.00 4.25 +3.57 35 0 210 0
28MAY26 530.00 C 2.35 2.35 2.35 3.83 +3.35 36 6 65 0
28MAY26 540.00 C 0.00 0.00 0.00 3.43 +3.12 37 0 30 0
28MAY26 550.00 C 0.00 0.00 0.00 3.29 +3.07 39 0 42 0
28MAY26 560.00 C 1.59 1.66 1.52 3.05 +2.90 40 301 454 +300
28MAY26 570.00 C 0.00 0.00 0.00 2.82 +2.69 41 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 2.60 +2.49 42 0 21 0
28MAY26 590.00 C 0.00 0.00 0.00 2.47 +2.43 43 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 2.36 +2.33 44 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 198.91 +10.61 70 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 193.80 +10.27 66 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 188.10 +9.84 49 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 183.90 +6.61 63 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 178.10 +9.70 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 172.97 +9.55 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 168.50 +10.24 53 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 163.12 +9.93 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 158.14 +9.82 40 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 153.14 +9.70 37 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 148.94 +6.58 49 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 143.16 +9.64 35 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 142.31 +14.09 58 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 133.85 +6.92 43 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 132.02 +13.52 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 123.97 +7.32 41 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 118.19 +9.54 28 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 111.45 +12.65 44 0 467 0
29JUN26 320.00 C 0.00 0.00 0.00 101.16 +9.84 39 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 88.36 +6.79 25 0 63 0
29JUN26 340.00 C 77.42 77.42 77.22 80.62 +8.37 31 32 95 +30
29JUN26 350.00 C 0.00 0.00 0.00 70.53 +7.10 27 0 41 0
29JUN26 360.00 C 0.00 0.00 0.00 62.71 +7.55 28 0 38 0
29JUN26 370.00 C 0.00 0.00 0.00 51.29 +4.73 22 0 621 0
29JUN26 380.00 C 0.00 0.00 0.00 44.96 +4.65 24 0 485 0
29JUN26 390.00 C 0.00 0.00 0.00 38.83 +6.05 25 0 508 0
29JUN26 400.00 C 0.00 0.00 0.00 33.11 +5.78 25 0 321 0
29JUN26 410.00 C 0.00 0.00 0.00 27.73 +5.03 25 0 445 0
29JUN26 420.00 C 22.30 22.30 22.30 23.11 +4.27 25 5 4,759 +5
29JUN26 430.00 C 0.00 0.00 0.00 19.39 +3.76 26 0 1,058 0
29JUN26 440.00 C 15.40 15.40 15.40 16.04 +3.20 26 1 708 0
29JUN26 450.00 C 12.70 13.30 12.70 13.63 +3.02 26 6 2,132 0
29JUN26 460.00 C 11.04 11.52 10.79 11.83 +3.15 27 348 3,639 +288
29JUN26 470.00 C 0.00 0.00 0.00 10.06 +2.96 28 0 1,714 0
29JUN26 480.00 C 0.00 0.00 0.00 8.56 +2.71 29 0 2,498 0
29JUN26 490.00 C 0.00 0.00 0.00 7.37 +2.64 29 0 3,492 0
29JUN26 500.00 C 5.60 5.60 5.60 6.47 +2.53 30 2 1,920 0
29JUN26 510.00 C 0.00 0.00 0.00 5.66 +2.48 31 0 560 0
29JUN26 520.00 C 0.00 0.00 0.00 4.96 +2.29 31 0 1,273 0
29JUN26 530.00 C 3.80 3.80 3.80 4.58 +2.42 32 2 3,266 -2
29JUN26 540.00 C 0.00 0.00 0.00 4.06 +2.23 33 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 3.63 +2.17 34 0 247 0
29JUN26 560.00 C 2.55 2.60 2.42 3.21 +1.99 34 275 384 +215
29JUN26 570.00 C 0.00 0.00 0.00 3.00 +1.97 35 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 2.69 +1.85 36 0 403 0
29JUN26 590.00 C 0.00 0.00 0.00 2.49 +1.77 37 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 2.36 +1.75 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 132.02 +12.11 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 124.54 +7.89 30 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 119.73 +8.71 29 0 60 0
29SEP26 310.00 C 108.00 108.00 108.00 111.45 +10.78 30 10 10 +10
29SEP26 320.00 C 0.00 0.00 0.00 101.60 +8.85 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 89.61 +5.96 21 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 81.63 +3.76 22 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 75.56 +7.75 25 0 259 0
29SEP26 360.00 C 0.00 0.00 0.00 66.77 +6.04 24 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 59.98 +6.32 24 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 53.49 +6.24 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 47.67 +6.22 25 0 91 0
29SEP26 400.00 C 0.00 0.00 0.00 42.19 +5.91 25 0 366 0
29SEP26 410.00 C 0.00 0.00 0.00 37.12 +5.32 25 0 1,459 0
29SEP26 420.00 C 0.00 0.00 0.00 32.64 +4.65 25 0 3,624 0
29SEP26 430.00 C 27.00 27.00 27.00 28.88 +4.01 26 3 498 -3
29SEP26 440.00 C 0.00 0.00 0.00 25.85 +3.96 26 0 2,429 0
29SEP26 450.00 C 21.12 21.12 20.56 22.87 +3.40 27 100 922 +71
29SEP26 460.00 C 0.00 0.00 0.00 20.53 +3.42 27 0 208 0
29SEP26 470.00 C 0.00 0.00 0.00 18.20 +2.90 28 0 1,483 0
29SEP26 480.00 C 0.00 0.00 0.00 16.38 +2.89 28 0 64 0
29SEP26 490.00 C 0.00 0.00 0.00 14.65 +2.59 29 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 13.12 +2.36 29 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 11.88 +2.37 30 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 10.65 +2.04 30 0 425 0
29SEP26 530.00 C 0.00 0.00 0.00 9.64 +1.93 31 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 8.80 +1.73 31 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 7.97 +1.52 31 0 257 0
29SEP26 560.00 C 0.00 0.00 0.00 7.21 +1.37 32 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 6.66 +1.42 32 0 469 0
29SEP26 580.00 C 0.00 0.00 0.00 6.12 +1.35 33 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 5.76 +1.38 33 0 0 0
29SEP26 600.00 C 4.16 4.37 4.16 5.28 +1.27 34 102 102 +102
30DEC26 290.00 C 0.00 0.00 0.00 132.02 +9.72 28 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 127.28 +9.36 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 122.89 +10.34 27 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 114.34 +9.09 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 103.84 +7.75 24 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 98.07 +10.39 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 87.65 +7.62 24 0 45 0
30DEC26 350.00 C 0.00 0.00 0.00 80.56 +4.17 24 0 50 0
30DEC26 360.00 C 0.00 0.00 0.00 73.84 +7.51 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 67.39 +7.08 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 61.46 +6.89 25 0 26 0
30DEC26 390.00 C 0.00 0.00 0.00 55.73 +6.35 26 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 50.58 +6.21 26 0 1,129 0
30DEC26 410.00 C 0.00 0.00 0.00 45.59 +5.63 26 0 2,151 0
30DEC26 420.00 C 0.00 0.00 0.00 41.18 +5.47 26 0 2,660 0
30DEC26 430.00 C 0.00 0.00 0.00 36.93 +4.47 26 0 521 0
30DEC26 440.00 C 0.00 0.00 0.00 33.58 +4.14 26 0 648 0
30DEC26 450.00 C 0.00 0.00 0.00 30.51 +3.82 27 0 674 0
30DEC26 460.00 C 25.15 25.15 25.15 27.63 +3.27 27 2 150 0
30DEC26 470.00 C 0.00 0.00 0.00 25.24 +3.20 27 0 26 0
30DEC26 480.00 C 21.60 21.60 21.52 22.86 +2.68 28 12 137 +12
30DEC26 490.00 C 0.00 0.00 0.00 20.86 +2.41 28 0 81 0
30DEC26 500.00 C 17.80 17.80 17.80 19.08 +2.34 28 5 542 0
30DEC26 510.00 C 0.00 0.00 0.00 17.31 +1.89 29 0 74 0
30DEC26 520.00 C 14.90 14.90 14.90 15.86 +1.66 29 1 283 +1
30DEC26 530.00 C 0.00 0.00 0.00 14.58 +1.60 29 0 103 0
30DEC26 540.00 C 0.00 0.00 0.00 13.31 +1.39 30 0 29 0
30DEC26 550.00 C 0.00 0.00 0.00 12.15 +1.06 30 0 19 0
30DEC26 560.00 C 0.00 0.00 0.00 11.27 +1.01 30 0 40 0
TOTAL CALL 11,587 236,002 +3,907
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 129 0 173 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 124 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 118 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 107 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,054 0
26FEB26 330.00 P 0.01 0.01 0.01 0.01 0.00 86 30 1,387 +30
26FEB26 340.00 P 0.01 0.01 0.01 0.01 0.00 76 198 1,006 +198
26FEB26 350.00 P 0.01 0.01 0.01 0.01 0.00 66 633 1,121 +561
26FEB26 360.00 P 0.02 0.02 0.01 0.01 -0.02 56 800 2,032 +678
26FEB26 370.00 P 0.11 0.11 0.11 0.02 -0.09 50 10 2,092 0
26FEB26 380.00 P 0.18 0.18 0.11 0.07 -0.29 46 145 4,580 +125
26FEB26 390.00 P 0.32 0.32 0.25 0.23 -0.82 42 10 11,257 -4
26FEB26 400.00 P 2.02 2.02 0.63 0.80 -2.03 39 1,001 5,033 -14
26FEB26 410.00 P 3.30 3.30 2.03 2.44 -4.16 36 1,265 5,367 +432
26FEB26 420.00 P 8.00 8.54 6.00 6.30 -7.34 34 601 4,807 -7
26FEB26 430.00 P 16.20 16.30 13.65 14.33 -8.22 42 883 4,495 -454
26FEB26 440.00 P 25.50 25.88 22.90 23.11 -9.29 46 763 1,516 -341
26FEB26 450.00 P 36.94 36.94 32.40 32.67 -9.57 52 83 1,434 -12
26FEB26 460.00 P 43.80 44.00 42.30 42.28 -9.92 50 53 315 -50
26FEB26 470.00 P 0.00 0.00 0.00 52.30 -9.90 61 0 61 0
26FEB26 480.00 P 0.00 0.00 0.00 64.09 -8.11 114 0 367 0
26FEB26 490.00 P 0.00 0.00 0.00 73.70 -8.50 120 0 131 0
26FEB26 500.00 P 0.00 0.00 0.00 83.64 -8.56 130 0 515 0
26FEB26 510.00 P 0.00 0.00 0.00 92.20 -10.00 0 0 75 0
26FEB26 520.00 P 0.00 0.00 0.00 102.20 -10.00 0 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 112.20 -10.00 0 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 122.20 -12.66 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 132.20 -10.05 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 142.32 -9.88 136 0 0 0
27FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27FEB26 340.00 P 0.01 0.01 0.01 0.01 -0.02 66 30 30 +30
27FEB26 350.00 P 0.01 0.01 0.01 0.01 -0.05 57 700 700 +700
27FEB26 360.00 P 0.00 0.00 0.00 0.02 -0.12 52 0 5 0
27FEB26 370.00 P 0.00 0.00 0.00 0.04 -0.27 46 0 0 0
27FEB26 380.00 P 0.00 0.00 0.00 0.13 -0.58 44 0 102 0
27FEB26 390.00 P 0.00 0.00 0.00 0.36 -1.28 40 0 21 0
27FEB26 400.00 P 0.34 1.14 0.34 1.05 -2.52 37 52 252 +51
27FEB26 410.00 P 3.52 3.60 2.44 2.76 -4.50 34 289 284 +105
27FEB26 420.00 P 8.90 8.90 7.46 6.47 -7.78 30 141 166 +123
27FEB26 430.00 P 0.00 0.00 0.00 14.33 -8.45 37 0 0 0
27FEB26 440.00 P 0.00 0.00 0.00 23.21 -9.19 41 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 32.67 -9.73 46 0 0 0
27FEB26 460.00 P 0.00 0.00 0.00 42.28 -11.56 44 0 0 0
27FEB26 470.00 P 0.00 0.00 0.00 52.30 -9.93 53 0 0 0
27FEB26 480.00 P 0.00 0.00 0.00 64.09 -8.17 99 0 0 0
27FEB26 490.00 P 0.00 0.00 0.00 73.70 -8.64 104 0 0 0
27FEB26 500.00 P 0.00 0.00 0.00 83.64 -8.56 113 0 0 0
27FEB26 510.00 P 0.00 0.00 0.00 92.20 -11.69 0 0 0 0
27FEB26 520.00 P 0.00 0.00 0.00 102.67 -9.64 109 0 0 0
27FEB26 530.00 P 0.00 0.00 0.00 112.20 -10.01 0 0 0 0
06MAR26 295.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
06MAR26 300.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
06MAR26 310.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
06MAR26 320.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
06MAR26 330.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
06MAR26 340.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
06MAR26 350.00 P 0.00 0.00 0.00 0.03 - 38 0 0 -
06MAR26 360.00 P 0.00 0.00 0.00 0.07 - 36 0 0 -
06MAR26 370.00 P 0.37 0.37 0.37 0.19 - 35 5 5 -
06MAR26 380.00 P 0.00 0.00 0.00 0.48 - 33 0 0 -
06MAR26 390.00 P 0.95 0.95 0.95 1.08 - 31 1 1 -
06MAR26 400.00 P 2.67 2.80 2.13 2.37 - 30 93 88 -
06MAR26 410.00 P 5.60 5.70 4.70 4.78 - 28 38 38 -
06MAR26 420.00 P 10.25 10.81 10.25 8.80 - 26 21 21 -
06MAR26 430.00 P 0.00 0.00 0.00 15.44 - 27 0 0 -
06MAR26 440.00 P 0.00 0.00 0.00 23.97 - 30 0 0 -
06MAR26 450.00 P 0.00 0.00 0.00 33.47 - 35 0 0 -
06MAR26 460.00 P 0.00 0.00 0.00 43.91 - 46 0 0 -
06MAR26 470.00 P 0.00 0.00 0.00 52.76 - 42 0 0 -
06MAR26 480.00 P 0.00 0.00 0.00 64.09 - 61 0 0 -
06MAR26 490.00 P 0.00 0.00 0.00 73.70 - 64 0 0 -
06MAR26 500.00 P 0.00 0.00 0.00 83.64 - 69 0 0 -
06MAR26 510.00 P 0.00 0.00 0.00 92.20 - 0 0 0 -
06MAR26 520.00 P 0.00 0.00 0.00 102.67 - 68 0 0 -
06MAR26 530.00 P 0.00 0.00 0.00 112.20 - 0 0 0 -
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 66 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 63 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 61 0 132 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 68 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 55 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 53 0 76 0
30MAR26 250.00 P 0.10 0.10 0.10 0.01 0.00 51 50 177 +50
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 198 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 45 0 252 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 43 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 175 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 551 0
30MAR26 300.00 P 0.30 0.30 0.25 0.01 -0.01 33 45 951 +25
30MAR26 310.00 P 0.28 0.28 0.28 0.01 -0.03 30 30 1,298 0
30MAR26 320.00 P 0.00 0.00 0.00 0.02 -0.07 29 0 997 0
30MAR26 330.00 P 0.00 0.00 0.00 0.04 -0.17 27 0 992 0
30MAR26 340.00 P 0.60 0.62 0.58 0.11 -0.33 27 50 1,675 0
30MAR26 350.00 P 0.77 0.83 0.77 0.28 -0.62 27 45 7,290 +5
30MAR26 360.00 P 1.18 1.18 1.05 0.64 -1.03 26 24 8,335 +8
30MAR26 370.00 P 1.88 1.88 1.65 1.37 -1.47 26 17 2,312 +12
30MAR26 380.00 P 2.91 3.08 2.63 2.59 -2.11 26 307 3,325 +52
30MAR26 390.00 P 4.94 5.08 4.38 4.38 -3.06 25 365 4,649 -92
30MAR26 400.00 P 8.05 8.30 6.85 7.20 -4.10 25 820 13,225 +52
30MAR26 410.00 P 12.68 12.68 10.99 11.16 -5.26 25 329 6,849 -109
30MAR26 420.00 P 18.50 18.50 16.30 16.86 -6.74 25 140 5,901 +104
30MAR26 430.00 P 26.00 26.00 23.90 23.49 -7.64 25 658 5,674 +602
30MAR26 440.00 P 34.00 34.00 31.70 31.08 -9.26 26 709 2,289 +399
30MAR26 450.00 P 0.00 0.00 0.00 41.55 -7.71 32 0 1,046 0
30MAR26 460.00 P 51.50 51.50 49.60 50.84 -7.77 35 60 772 -60
30MAR26 470.00 P 58.80 58.80 58.75 58.75 -9.60 31 57 275 -50
30MAR26 480.00 P 0.00 0.00 0.00 70.28 -7.27 41 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 77.09 -10.29 0 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 87.99 -9.29 37 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 98.77 -5.29 45 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 110.60 -6.18 57 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 113.78 -13.28 0 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 126.58 -10.46 0 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 133.37 -13.68 0 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 143.35 -13.55 0 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 156.52 -10.46 0 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 168.76 -7.17 66 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 96 0
29APR26 310.00 P 0.00 0.00 0.00 0.06 -0.06 26 0 26 0
29APR26 320.00 P 0.80 0.80 0.80 0.14 -0.13 26 13 75 +13
29APR26 330.00 P 0.00 0.00 0.00 0.30 -0.25 26 0 144 0
29APR26 340.00 P 0.00 0.00 0.00 0.62 -0.45 26 0 412 0
29APR26 350.00 P 0.00 0.00 0.00 1.17 -0.74 26 0 696 0
29APR26 360.00 P 2.40 2.40 2.20 2.05 -1.14 26 22 859 -22
29APR26 370.00 P 3.56 3.63 3.23 3.23 -1.71 25 289 1,069 +134
29APR26 380.00 P 5.26 5.36 5.10 5.10 -2.27 25 110 911 +60
29APR26 390.00 P 7.90 8.02 7.28 7.68 -3.00 25 18 789 -5
29APR26 400.00 P 11.55 11.80 10.16 11.04 -3.81 25 16 2,432 -6
29APR26 410.00 P 15.90 15.90 15.62 15.24 -4.99 24 33 2,758 0
29APR26 420.00 P 22.30 22.36 20.82 20.82 -5.82 25 157 744 -74
29APR26 430.00 P 28.52 28.52 28.52 26.94 -6.18 25 30 696 0
29APR26 440.00 P 0.00 0.00 0.00 36.40 -4.37 29 0 519 0
29APR26 450.00 P 43.00 44.90 43.00 44.77 -4.49 30 70 763 +60
29APR26 460.00 P 53.88 54.10 53.88 53.44 -6.83 32 60 60 +45
29APR26 470.00 P 0.00 0.00 0.00 62.71 -6.41 34 0 136 0
29APR26 480.00 P 0.00 0.00 0.00 70.28 -8.71 31 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 81.80 -6.77 38 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 87.99 -9.29 29 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 101.49 -4.99 43 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 111.48 -6.14 46 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 117.03 -10.03 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 126.67 -10.37 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 137.65 -9.40 38 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 147.54 -9.90 39 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 161.68 -5.30 59 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 170.15 -5.78 56 0 100 0
28MAY26 295.00 P 0.00 0.00 0.00 0.05 -0.05 25 0 20 0
28MAY26 300.00 P 0.82 0.82 0.82 0.08 -0.07 25 30 35 +26
28MAY26 310.00 P 0.00 0.00 0.00 0.18 -0.13 25 0 67 0
28MAY26 320.00 P 0.00 0.00 0.00 0.37 -0.24 25 0 144 0
28MAY26 330.00 P 0.00 0.00 0.00 0.72 -0.41 25 0 1,067 0
28MAY26 340.00 P 1.96 1.96 1.96 1.29 -0.67 25 5 726 +5
28MAY26 350.00 P 2.75 2.75 2.59 2.16 -1.02 25 62 377 +12
28MAY26 360.00 P 3.65 3.65 3.65 3.44 -1.47 25 20 437 +20
28MAY26 370.00 P 0.00 0.00 0.00 4.96 -2.02 25 0 1,135 0
28MAY26 380.00 P 7.43 7.43 7.43 7.20 -2.55 24 1 1,679 -1
28MAY26 390.00 P 0.00 0.00 0.00 10.12 -3.19 24 0 1,265 0
28MAY26 400.00 P 13.55 13.55 13.55 13.76 -4.00 24 1 1,168 0
28MAY26 410.00 P 18.75 18.90 18.75 18.15 -4.99 24 26 1,158 -1
28MAY26 420.00 P 25.00 25.39 25.00 23.40 -6.06 24 62 547 -32
28MAY26 430.00 P 30.10 30.10 30.10 30.03 -5.27 25 2 510 0
28MAY26 440.00 P 0.00 0.00 0.00 39.53 -5.09 28 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 47.67 -2.59 30 0 30 0
28MAY26 460.00 P 0.00 0.00 0.00 56.37 -3.90 31 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 62.71 -6.41 29 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 74.54 -5.29 35 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 81.80 -7.15 33 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 90.12 -8.63 32 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 101.84 -6.42 38 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 111.48 -6.38 39 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 117.03 -10.78 21 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 131.69 -5.35 44 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 138.01 -10.11 35 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 148.92 -8.52 41 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 161.68 -5.77 50 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 170.15 -6.69 48 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 178.19 -9.17 43 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 188.08 -8.72 44 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 310 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 -0.04 27 0 225 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 -0.07 26 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 -0.09 25 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 -0.12 24 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 -0.16 24 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.04 -0.19 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 -0.27 25 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.08 -0.33 25 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.12 -0.42 25 0 430 0
29JUN26 295.00 P 0.00 0.00 0.00 0.17 -0.50 25 0 155 0
29JUN26 300.00 P 0.00 0.00 0.00 0.24 -0.62 25 0 203 0
29JUN26 310.00 P 0.00 0.00 0.00 0.47 -0.86 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 0.83 -1.16 25 0 574 0
29JUN26 330.00 P 0.00 0.00 0.00 1.40 -1.52 25 0 2,434 0
29JUN26 340.00 P 0.00 0.00 0.00 2.25 -1.69 25 0 1,931 0
29JUN26 350.00 P 4.14 4.16 4.14 3.45 -2.05 25 9 4,529 +8
29JUN26 360.00 P 5.69 5.69 5.41 5.09 -2.38 25 54 4,715 +50
29JUN26 370.00 P 7.57 7.57 7.57 7.03 -2.88 25 80 2,701 +65
29JUN26 380.00 P 10.19 10.19 9.97 9.45 -3.41 24 55 2,370 0
29JUN26 390.00 P 13.48 13.48 13.40 12.51 -3.87 24 76 2,134 +76
29JUN26 400.00 P 17.70 17.70 16.69 16.29 -4.34 24 102 3,008 +78
29JUN26 410.00 P 22.40 22.40 21.82 20.87 -5.09 24 40 846 -40
29JUN26 420.00 P 0.00 0.00 0.00 26.27 -5.92 24 0 5,339 0
29JUN26 430.00 P 0.00 0.00 0.00 32.56 -5.58 25 0 1,157 0
29JUN26 440.00 P 0.00 0.00 0.00 41.60 -4.72 27 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 47.67 -6.83 26 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 56.37 -6.87 28 0 1,060 0
29JUN26 470.00 P 0.00 0.00 0.00 66.40 -2.89 31 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 75.39 -4.44 32 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 82.52 -7.71 30 0 0 0
29JUN26 500.00 P 89.81 89.81 89.81 90.62 -8.13 29 6 30 +6
29JUN26 510.00 P 0.00 0.00 0.00 103.50 -4.76 36 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 112.79 -5.07 37 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 121.74 -9.69 37 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 131.69 -5.35 39 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 138.73 -9.39 34 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 149.50 -7.94 38 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 161.68 -5.77 45 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 170.15 -6.79 43 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 178.19 -9.17 38 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 188.08 -8.77 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.09 -0.28 26 0 303 0
29SEP26 295.00 P 0.00 0.00 0.00 1.33 -0.43 26 0 141 0
29SEP26 300.00 P 0.00 0.00 0.00 1.65 -0.47 26 0 314 0
29SEP26 310.00 P 0.00 0.00 0.00 2.41 -0.70 26 0 267 0
29SEP26 320.00 P 0.00 0.00 0.00 3.43 -0.95 26 0 1,150 0
29SEP26 330.00 P 6.21 6.21 6.21 4.80 -1.17 26 50 776 +50
29SEP26 340.00 P 7.94 7.94 7.94 6.48 -1.43 26 1 1,016 0
29SEP26 350.00 P 9.20 9.20 9.20 8.48 -1.93 27 1 1,023 0
29SEP26 360.00 P 0.00 0.00 0.00 11.03 -2.26 27 0 2,427 0
29SEP26 370.00 P 14.90 14.90 14.90 14.00 -2.56 27 1 2,690 0
29SEP26 380.00 P 17.90 17.90 17.90 17.32 -3.24 27 5 1,026 +5
29SEP26 390.00 P 22.96 22.96 22.96 21.33 -3.60 27 60 1,515 +16
29SEP26 400.00 P 26.70 26.70 25.62 25.75 -4.04 27 3 2,596 +3
29SEP26 410.00 P 0.00 0.00 0.00 30.61 -4.69 27 0 1,839 0
29SEP26 420.00 P 0.00 0.00 0.00 36.12 -5.44 27 0 3,567 0
29SEP26 430.00 P 0.00 0.00 0.00 41.98 -6.45 27 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 49.01 -6.40 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 56.68 -6.18 29 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 64.50 -6.13 30 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 72.41 -6.43 30 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 80.83 -7.47 31 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 89.38 -2.81 32 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 98.17 -2.57 33 0 591 0
29SEP26 510.00 P 0.00 0.00 0.00 107.24 -3.03 34 0 759 0
29SEP26 520.00 P 0.00 0.00 0.00 114.41 -3.94 32 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 123.27 -8.16 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 131.69 -6.19 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 144.83 -3.29 38 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 153.97 -4.37 38 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 161.68 -7.80 36 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 170.15 -8.62 35 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 179.22 -9.30 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 188.73 -9.79 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 2.64 -0.60 27 0 213 0
30DEC26 295.00 P 0.00 0.00 0.00 3.16 -0.60 27 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 3.68 -0.70 27 0 211 0
30DEC26 310.00 P 0.00 0.00 0.00 4.95 -0.88 27 0 187 0
30DEC26 320.00 P 7.99 7.99 7.99 6.41 -1.23 27 50 542 +50
30DEC26 330.00 P 9.72 9.72 9.72 8.35 -1.33 27 1 619 0
30DEC26 340.00 P 11.78 11.78 11.78 10.52 -1.72 27 1 221 0
30DEC26 350.00 P 14.21 14.21 14.09 13.10 -2.01 27 12 698 -11
30DEC26 360.00 P 17.10 17.10 17.10 16.09 -2.30 27 1 492 0
30DEC26 370.00 P 0.00 0.00 0.00 19.38 -2.78 27 0 769 0
30DEC26 380.00 P 23.72 23.72 23.72 23.01 -3.22 27 2 345 +2
30DEC26 390.00 P 28.68 28.68 27.40 27.01 -3.89 27 7 695 0
30DEC26 400.00 P 33.30 33.38 32.30 32.04 -3.64 27 14 1,573 -14
30DEC26 410.00 P 38.62 38.62 38.62 36.55 -4.79 27 2 2,277 0
30DEC26 420.00 P 0.00 0.00 0.00 42.04 -5.05 27 0 2,282 0
30DEC26 430.00 P 50.18 50.18 50.18 48.25 -5.67 28 30 904 0
30DEC26 440.00 P 0.00 0.00 0.00 54.98 -5.91 28 0 834 0
30DEC26 450.00 P 0.00 0.00 0.00 62.00 -6.06 29 0 579 0
30DEC26 460.00 P 70.00 70.00 70.00 69.26 -6.38 29 1 81 +1
30DEC26 470.00 P 0.00 0.00 0.00 77.06 -3.09 30 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 84.91 -6.62 30 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 93.17 -6.60 31 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 101.64 -3.04 31 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 107.24 -8.89 29 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 115.63 -9.83 29 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 124.26 -9.59 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 133.29 -10.59 30 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 144.83 -8.06 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 153.97 -8.04 33 0 0 0
TOTAL PUT 13,242 225,956 +3,728
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 29.38
26FEB26 19.00 C 0.00 0.00 0.00 10.38 +0.29 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.88 +0.18 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.38 +0.16 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.38 +0.29 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.39 +0.30 125 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.39 +0.17 106 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.39 +0.30 89 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.39 +0.30 72 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 3.39 +0.21 56 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.39 +0.30 40 0 80 0
26FEB26 28.00 C 0.00 0.00 0.00 1.40 +0.28 30 0 30 0
26FEB26 29.00 C 0.44 0.46 0.44 0.52 +0.12 27 37 121 -20
26FEB26 30.00 C 0.09 0.09 0.06 0.09 +0.01 28 117 181 -26
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 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 96 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.92 +0.12 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.42 +0.32 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.88 +0.25 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.43 +0.33 64 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.90 +0.30 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.43 +0.16 52 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.93 +0.33 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.43 +0.05 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.93 +0.23 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.43 +0.21 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.38 +0.10 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.44 +0.33 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.44 +0.22 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.45 +0.31 26 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.46 +0.35 24 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.42 +0.10 0 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 2.53 +0.19 21 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 1.73 +0.14 22 0 88 0
30MAR26 29.00 C 0.00 0.00 0.00 1.10 +0.15 23 0 95 0
30MAR26 30.00 C 0.00 0.00 0.00 0.64 +0.10 24 0 90 0
30MAR26 31.00 C 0.32 0.32 0.32 0.34 +0.06 24 10 54 0
30MAR26 32.00 C 0.00 0.00 0.00 0.17 +0.03 24 0 89 0
30MAR26 33.00 C 0.09 0.09 0.09 0.08 +0.02 25 60 113 +35
30MAR26 34.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 10.44 +0.06 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.94 +0.07 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.44 +0.22 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.45 +0.17 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.45 +0.12 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.50 +0.10 23 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.52 +0.13 23 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.53 +0.25 20 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.62 +0.17 22 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.78 +0.12 23 0 200 0
29APR26 28.00 C 2.02 2.02 2.02 2.02 +0.14 22 1 271 0
29APR26 29.00 C 0.00 0.00 0.00 1.40 +0.12 22 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.92 +0.08 22 0 166 0
29APR26 31.00 C 0.00 0.00 0.00 0.59 +0.05 23 0 242 0
29APR26 32.00 C 0.00 0.00 0.00 0.36 +0.03 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 24 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 9.98 +0.11 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.49 +0.15 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.54 +0.26 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.54 +0.13 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.56 +0.16 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.57 +0.11 22 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.53 +0.06 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.62 +0.03 17 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.82 0.00 20 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 2.21 +0.13 23 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.59 +0.11 23 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 1.07 +0.06 22 0 191 0
28MAY26 31.00 C 0.75 0.75 0.75 0.75 +0.04 23 45 255 +45
28MAY26 32.00 C 0.00 0.00 0.00 0.49 +0.02 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.18 0.00 23 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.49 +0.31 43 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.95 +0.31 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.48 +0.29 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.95 +0.30 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.47 +0.20 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.93 +0.27 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.52 +0.14 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.01 +0.14 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.51 +0.17 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.54 +0.26 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.54 +0.13 26 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.59 +0.19 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.62 +0.15 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.53 +0.04 0 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.80 +0.15 23 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 3.00 +0.13 23 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.31 +0.12 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.69 +0.12 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.18 +0.06 22 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.85 +0.06 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.60 +0.05 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.40 +0.02 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 0.00 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 0.00 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 0.00 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 11.95 +0.30 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.47 +0.20 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.96 +0.26 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.52 +0.14 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.01 +0.14 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.51 +0.17 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.54 +0.26 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.56 +0.15 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.60 +0.14 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.68 +0.21 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.82 +0.29 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.01 +0.19 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.32 +0.17 23 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.74 +0.14 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 2.24 +0.12 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.81 +0.10 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.44 +0.07 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 +0.07 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.91 +0.05 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.71 +0.04 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.52 +0.14 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.01 +0.14 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.51 +0.17 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.54 +0.26 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.58 +0.17 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.66 +0.20 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.78 +0.27 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.00 +0.31 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.22 +0.16 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.61 +0.19 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.07 +0.17 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.58 +0.14 23 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 2.15 +0.12 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.79 +0.12 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.48 +0.10 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.21 +0.08 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.98 +0.07 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 +0.06 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.64 +0.05 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 +0.03 23 0 2 0
TOTAL CALL 270 3,168 +34
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 99 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 120 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 102 0
26FEB26 29.00 P 0.17 0.17 0.17 0.15 -0.18 28 10 68 0
26FEB26 30.00 P 0.00 0.00 0.00 0.73 -0.29 31 0 45 0
26FEB26 31.00 P 0.00 0.00 0.00 1.67 -0.30 45 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 2.70 -0.22 70 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.70 -0.22 89 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.71 -0.27 108 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.68 -0.31 115 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.70 -0.31 137 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.71 -0.28 154 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.69 -0.23 161 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 26 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 166 0
30MAR26 27.00 P 0.00 0.00 0.00 0.14 -0.05 24 0 92 0
30MAR26 28.00 P 0.00 0.00 0.00 0.34 -0.09 24 10 99 0
30MAR26 29.00 P 0.00 0.00 0.00 0.70 -0.14 25 10 88 0
30MAR26 30.00 P 0.00 0.00 0.00 1.24 -0.17 25 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 1.96 -0.20 26 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 2.81 -0.18 28 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.75 -0.30 31 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.73 -0.25 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.73 -0.26 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.72 -0.29 45 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.71 -0.28 49 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.74 -0.18 56 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.13 -0.05 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.29 -0.08 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.55 -0.12 23 0 245 0
29APR26 29.00 P 0.00 0.00 0.00 0.95 -0.14 24 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 1.48 -0.18 24 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 2.15 -0.20 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.95 -0.08 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.83 -0.25 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.75 -0.23 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.73 -0.26 32 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.72 -0.29 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.71 -0.28 38 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.74 -0.24 43 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.17 -0.08 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.34 -0.11 23 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.61 -0.15 23 0 212 0
28MAY26 28.00 P 1.06 1.06 1.06 0.98 -0.20 23 15 185 0
28MAY26 29.00 P 0.00 0.00 0.00 1.48 -0.19 23 0 64 0
28MAY26 30.00 P 0.00 0.00 0.00 2.09 -0.17 24 0 28 0
28MAY26 31.00 P 2.82 2.82 2.82 2.82 -0.18 24 6 41 0
28MAY26 32.00 P 0.00 0.00 0.00 3.62 -0.23 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.47 -0.28 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.34 -0.33 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.32 -0.22 27 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.29 -0.23 29 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.26 +0.03 30 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.22 -0.20 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 -0.04 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.28 -0.07 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.48 -0.10 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.78 -0.14 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.18 -0.16 23 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 1.68 -0.15 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.28 -0.14 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.95 -0.22 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.72 -0.33 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.56 -0.19 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.50 -0.20 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.39 -0.18 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.30 -0.29 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.26 -0.20 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.22 -0.20 27 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 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
29SEP26 23.00 P 0.47 0.47 0.47 0.29 -0.05 25 4 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.46 -0.06 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 -0.09 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.97 -0.11 25 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.34 -0.13 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.78 -0.16 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.30 -0.18 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 2.89 -0.20 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.54 -0.23 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.23 -0.28 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.05 -0.25 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.88 -0.27 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.75 -0.28 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.66 -0.28 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.60 -0.28 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.56 -0.29 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.03 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.40 -0.05 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.06 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.85 -0.07 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.16 -0.09 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.55 -0.10 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.00 -0.12 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.51 -0.15 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.09 -0.17 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.73 -0.19 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.44 -0.21 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.20 -0.23 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.00 -0.24 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.86 -0.25 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.74 -0.27 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.66 -0.27 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.61 -0.27 29 0 0 0
TOTAL PUT 55 2,681 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 135.90
26FEB26 75.00 C 0.00 0.00 0.00 60.92 +1.59 200 0 829 0
26FEB26 77.50 C 0.00 0.00 0.00 58.42 +0.95 186 0 49 0
26FEB26 80.00 C 0.00 0.00 0.00 55.92 +1.58 171 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 54.38 +1.77 362 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 50.92 +0.87 136 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 48.42 +0.87 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 45.92 +0.63 0 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 43.42 +0.67 0 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 40.92 +0.88 0 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 39.58 +2.73 271 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 35.92 +0.54 0 0 161 0
26FEB26 102.50 C 0.00 0.00 0.00 33.42 +0.97 0 0 39 0
26FEB26 105.00 C 30.90 30.90 30.90 30.92 +0.69 0 21 686 -21
26FEB26 107.50 C 28.50 28.50 28.50 28.43 +0.77 88 8 658 0
26FEB26 110.00 C 0.00 0.00 0.00 25.93 +1.56 79 1 1,111 -1
26FEB26 112.50 C 0.00 0.00 0.00 23.90 +1.36 140 0 1,205 0
26FEB26 115.00 C 20.68 20.68 20.68 21.56 +1.57 136 2 980 -2
26FEB26 117.50 C 0.00 0.00 0.00 18.43 +0.97 54 0 534 0
26FEB26 120.00 C 15.42 15.42 15.20 15.94 +1.28 54 92 1,120 -90
26FEB26 122.50 C 0.00 0.00 0.00 13.46 +1.17 52 0 882 0
26FEB26 125.00 C 0.00 0.00 0.00 11.03 +0.87 52 0 716 0
26FEB26 127.50 C 8.87 8.87 8.87 8.61 +0.91 48 1 934 0
26FEB26 130.00 C 6.27 6.68 6.27 6.42 +0.71 49 16 923 0
26FEB26 132.50 C 4.70 4.70 4.25 4.43 +0.45 47 22 1,173 -6
26FEB26 135.00 C 3.36 3.36 2.66 2.95 +0.32 50 63 1,976 +7
26FEB26 137.50 C 1.88 2.17 1.60 1.78 +0.15 50 77 1,081 -2
26FEB26 140.00 C 1.29 1.31 0.90 1.03 +0.10 51 536 2,392 -59
26FEB26 142.50 C 0.68 0.73 0.48 0.55 +0.06 52 743 1,568 +243
26FEB26 145.00 C 0.31 0.35 0.25 0.28 +0.04 53 78 2,539 +36
26FEB26 147.50 C 0.20 0.20 0.12 0.13 +0.02 53 131 1,410 +122
26FEB26 150.00 C 0.07 0.07 0.05 0.06 +0.01 54 21 1,652 +19
26FEB26 152.50 C 0.04 0.04 0.04 0.03 +0.01 56 1 2,292 -1
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 910 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 328 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 676 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 500 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 31.85 +1.62 182 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 28.43 +0.75 0 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 25.93 +0.81 0 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 24.14 +1.60 133 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 21.56 +1.57 117 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 18.44 +0.93 48 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 15.96 +1.30 51 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 13.50 +1.17 50 0 0 0
27FEB26 125.00 C 0.00 0.00 0.00 11.09 +0.93 49 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 8.77 +0.92 48 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 6.62 +0.58 47 0 0 0
27FEB26 132.50 C 4.30 4.30 4.30 4.57 +0.31 44 3 30 0
27FEB26 135.00 C 0.00 0.00 0.00 3.07 +0.30 45 0 89 0
27FEB26 137.50 C 2.09 2.09 1.69 1.92 +0.22 46 204 145 +82
27FEB26 140.00 C 1.15 1.15 1.15 1.15 +0.09 47 20 48 0
27FEB26 142.50 C 0.86 0.86 0.70 0.65 +0.05 47 87 98 +54
27FEB26 145.00 C 0.40 0.40 0.32 0.35 +0.02 48 12 177 +12
27FEB26 147.50 C 0.00 0.00 0.00 0.19 +0.01 50 0 0 0
27FEB26 150.00 C 0.08 0.08 0.08 0.09 +0.01 50 20 30 +20
27FEB26 152.50 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
27FEB26 155.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
27FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 31.85 - 111 0 0 -
06MAR26 107.50 C 0.00 0.00 0.00 29.42 - 105 0 0 -
06MAR26 110.00 C 0.00 0.00 0.00 26.08 - 60 0 0 -
06MAR26 112.50 C 0.00 0.00 0.00 24.17 - 82 0 0 -
06MAR26 115.00 C 0.00 0.00 0.00 21.56 - 71 0 0 -
06MAR26 117.50 C 0.00 0.00 0.00 19.24 - 69 0 0 -
06MAR26 120.00 C 0.00 0.00 0.00 16.25 - 47 0 0 -
06MAR26 122.50 C 0.00 0.00 0.00 13.51 - 23 0 0 -
06MAR26 125.00 C 0.00 0.00 0.00 11.20 - 32 0 0 -
06MAR26 127.50 C 0.00 0.00 0.00 9.12 - 36 0 0 -
06MAR26 130.00 C 0.00 0.00 0.00 6.88 - 32 0 0 -
06MAR26 132.50 C 0.00 0.00 0.00 4.91 - 31 0 0 -
06MAR26 135.00 C 3.68 3.68 3.59 3.07 - 27 60 60 -
06MAR26 137.50 C 2.56 2.56 2.44 1.92 - 28 65 65 -
06MAR26 140.00 C 1.50 1.76 1.50 1.15 - 28 43 43 -
06MAR26 142.50 C 1.12 1.12 1.08 0.65 - 29 24 24 -
06MAR26 145.00 C 0.00 0.00 0.00 0.35 - 30 0 0 -
06MAR26 147.50 C 0.45 0.45 0.45 0.19 - 30 5 5 -
06MAR26 150.00 C 0.00 0.00 0.00 0.09 - 31 0 0 -
06MAR26 152.50 C 0.00 0.00 0.00 0.05 - 32 0 0 -
06MAR26 155.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
06MAR26 157.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
06MAR26 160.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
06MAR26 162.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
06MAR26 165.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30MAR26 47.00 C 0.00 0.00 0.00 88.94 +1.02 141 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 87.94 +0.90 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 86.94 +1.00 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 85.92 +1.57 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 83.85 +1.29 205 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 80.95 +0.52 134 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 78.45 +1.59 122 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 75.95 +0.87 0 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 73.45 +1.10 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 70.95 +0.91 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 68.46 +1.59 104 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 66.63 +1.57 159 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 63.46 +0.88 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 60.96 +0.91 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 58.47 +1.00 87 0 195 0
30MAR26 80.00 C 0.00 0.00 0.00 57.18 +1.39 145 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 54.38 +1.17 131 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 50.97 +0.45 0 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 49.68 +2.13 125 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 45.98 +0.68 65 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 43.48 +0.54 59 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 42.21 +1.63 107 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 39.58 +2.67 99 0 1,781 0
30MAR26 100.00 C 35.90 35.90 35.90 35.92 +0.54 0 10 3,821 0
30MAR26 102.50 C 0.00 0.00 0.00 33.49 +1.04 46 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 31.85 +1.62 78 0 2,276 0
30MAR26 107.50 C 0.00 0.00 0.00 29.42 +1.74 74 0 2,500 0
30MAR26 110.00 C 25.40 25.40 25.40 26.28 +1.16 55 3 6,442 -3
30MAR26 112.50 C 0.00 0.00 0.00 24.17 +1.48 59 0 5,776 0
30MAR26 115.00 C 0.00 0.00 0.00 21.65 +1.66 54 0 2,953 0
30MAR26 117.50 C 0.00 0.00 0.00 19.24 +1.48 50 0 2,499 0
30MAR26 120.00 C 16.55 16.55 16.01 16.63 +1.25 43 231 9,819 +230
30MAR26 122.50 C 0.00 0.00 0.00 13.68 +0.70 30 0 1,204 0
30MAR26 125.00 C 0.00 0.00 0.00 11.64 +0.71 34 0 2,668 0
30MAR26 127.50 C 0.00 0.00 0.00 9.67 +0.76 34 0 1,688 0
30MAR26 130.00 C 7.61 7.88 7.61 7.45 +0.47 30 341 4,107 +251
30MAR26 132.50 C 6.18 6.22 5.60 5.77 +0.41 30 608 2,011 +485
30MAR26 135.00 C 4.53 4.62 4.19 4.39 +0.31 30 113 3,078 -3
30MAR26 137.50 C 3.30 3.42 3.00 3.22 +0.17 29 544 3,731 +45
30MAR26 140.00 C 2.65 2.76 2.28 2.47 +0.23 30 207 2,762 +109
30MAR26 142.50 C 1.83 1.87 1.69 1.90 +0.25 30 88 1,371 +83
30MAR26 145.00 C 1.45 1.45 1.26 1.45 +0.24 31 30 1,634 +27
30MAR26 147.50 C 1.00 1.00 0.86 1.11 +0.22 32 6 334 0
30MAR26 150.00 C 0.65 0.76 0.60 0.84 +0.19 32 138 6,580 +10
30MAR26 152.50 C 0.45 0.49 0.45 0.65 +0.17 33 111 666 +90
30MAR26 155.00 C 0.34 0.34 0.34 0.50 +0.15 33 8 528 0
30MAR26 157.50 C 0.25 0.25 0.24 0.38 +0.14 34 35 604 +33
30MAR26 160.00 C 0.21 0.21 0.21 0.30 +0.13 35 1 1,111 0
30MAR26 162.50 C 0.19 0.22 0.19 0.22 +0.10 35 6 250 +1
30MAR26 165.00 C 0.15 0.15 0.15 0.18 +0.10 36 25 115 +25
30MAR26 167.50 C 0.11 0.11 0.11 0.14 +0.08 36 100 135 +100
30MAR26 170.00 C 0.00 0.00 0.00 0.12 +0.08 37 0 175 0
29APR26 92.50 C 0.00 0.00 0.00 44.39 +1.45 82 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.21 +1.63 82 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 39.58 +2.67 76 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 35.98 +0.60 0 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 33.49 +1.04 41 0 0 0
29APR26 105.00 C 30.40 30.98 30.40 31.85 +1.55 60 61 153 +61
29APR26 107.50 C 0.00 0.00 0.00 29.42 +1.74 57 0 510 0
29APR26 110.00 C 0.00 0.00 0.00 26.28 +1.16 44 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 24.21 +1.51 46 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 21.67 +1.63 42 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 19.24 +1.48 39 0 21 0
29APR26 120.00 C 16.44 16.44 16.44 16.74 +1.17 35 30 95 +30
29APR26 122.50 C 0.00 0.00 0.00 14.28 +0.88 32 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 11.66 +0.45 26 0 147 0
29APR26 127.50 C 10.20 10.39 10.19 9.69 +0.20 26 181 264 +127
29APR26 130.00 C 0.00 0.00 0.00 8.12 +0.36 27 0 343 0
29APR26 132.50 C 6.70 6.70 6.48 6.75 +0.44 27 170 1,010 -30
29APR26 135.00 C 5.39 5.39 5.07 5.39 +0.31 26 324 767 -15
29APR26 137.50 C 4.28 4.43 4.28 4.29 +0.23 26 62 718 +26
29APR26 140.00 C 3.41 3.41 3.41 3.41 +0.08 26 11 721 +10
29APR26 142.50 C 2.74 2.80 2.74 2.74 +0.10 26 4 205 0
29APR26 145.00 C 2.14 2.14 2.14 2.19 +0.10 27 30 122 0
29APR26 147.50 C 0.00 0.00 0.00 1.74 +0.10 27 0 465 0
29APR26 150.00 C 1.34 1.39 1.34 1.39 +0.11 27 22 643 -2
29APR26 152.50 C 1.15 1.15 1.15 1.08 +0.10 27 30 172 +1
29APR26 155.00 C 1.02 1.02 1.02 0.86 +0.12 28 30 115 0
29APR26 157.50 C 0.82 0.82 0.67 0.67 +0.11 28 60 141 +30
29APR26 160.00 C 0.00 0.00 0.00 0.52 +0.10 28 0 319 0
29APR26 162.50 C 0.00 0.00 0.00 0.40 +0.09 28 0 36 0
29APR26 165.00 C 0.00 0.00 0.00 0.31 +0.08 29 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.24 +0.08 29 0 6 0
29APR26 170.00 C 0.00 0.00 0.00 0.18 +0.06 29 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 45.98 +0.68 50 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.39 +1.31 69 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 42.21 +1.63 68 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 39.58 +2.67 63 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 35.98 +0.60 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 34.01 +1.14 51 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 31.85 +1.55 50 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 29.42 +1.74 47 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 26.67 +1.54 42 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 24.21 +1.51 39 0 0 0
28MAY26 115.00 C 21.60 21.60 21.07 21.67 +1.63 35 270 749 +120
28MAY26 117.50 C 0.00 0.00 0.00 19.24 +1.48 33 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 16.74 +1.17 29 0 86 0
28MAY26 122.50 C 0.00 0.00 0.00 14.28 +0.88 26 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 12.32 +1.03 26 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 10.83 +1.08 27 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 8.98 +0.63 25 0 9 0
28MAY26 132.50 C 0.00 0.00 0.00 7.61 +0.51 25 0 30 0
28MAY26 135.00 C 0.00 0.00 0.00 6.42 +0.56 25 0 90 0
28MAY26 137.50 C 0.00 0.00 0.00 5.33 +0.27 25 0 65 0
28MAY26 140.00 C 0.00 0.00 0.00 4.43 +0.10 25 0 380 0
28MAY26 142.50 C 0.00 0.00 0.00 3.69 -0.01 25 0 134 0
28MAY26 145.00 C 0.00 0.00 0.00 3.03 -0.14 25 0 750 0
28MAY26 147.50 C 0.00 0.00 0.00 2.46 -0.23 26 0 351 0
28MAY26 150.00 C 0.00 0.00 0.00 2.01 -0.31 26 0 295 0
28MAY26 152.50 C 0.00 0.00 0.00 1.61 -0.36 26 0 40 0
28MAY26 155.00 C 0.00 0.00 0.00 1.32 -0.38 26 0 211 0
28MAY26 157.50 C 0.00 0.00 0.00 1.09 -0.37 26 0 6 0
28MAY26 160.00 C 0.98 0.98 0.98 0.85 -0.40 26 2 22 0
28MAY26 162.50 C 0.00 0.00 0.00 0.68 -0.40 26 0 86 0
28MAY26 165.00 C 0.00 0.00 0.00 0.52 -0.40 26 0 10 0
28MAY26 167.50 C 0.00 0.00 0.00 0.41 -0.40 26 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.31 -0.39 26 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 75.95 +0.87 81 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.45 +1.10 74 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 70.95 +0.91 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 68.46 +1.59 72 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 66.63 +1.57 91 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.90 +1.32 82 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.96 +0.91 58 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 58.93 +1.46 75 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 57.18 +1.39 80 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 54.38 +1.17 73 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 51.66 +1.14 67 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 49.68 +2.13 69 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 45.98 +0.68 45 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 44.39 +1.31 59 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 42.21 +1.63 59 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 39.58 +2.67 54 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 35.98 +0.60 32 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 34.01 +1.14 43 0 487 0
29JUN26 105.00 C 0.00 0.00 0.00 31.91 +1.61 44 0 2,963 0
29JUN26 107.50 C 0.00 0.00 0.00 29.42 +1.66 41 0 911 0
29JUN26 110.00 C 25.60 26.28 25.60 26.80 +1.67 37 210 5,025 +30
29JUN26 112.50 C 0.00 0.00 0.00 24.21 +1.37 33 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 21.67 +1.63 30 0 3,864 0
29JUN26 117.50 C 18.63 19.20 18.63 19.56 +1.20 30 2 289 +1
29JUN26 120.00 C 17.15 17.15 17.15 17.12 +1.55 27 1 488 0
29JUN26 122.50 C 0.00 0.00 0.00 14.57 +0.79 24 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 12.88 +0.63 24 0 6,243 0
29JUN26 127.50 C 0.00 0.00 0.00 11.71 +0.99 26 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 9.82 +0.73 24 0 2,251 0
29JUN26 132.50 C 0.00 0.00 0.00 8.47 +0.68 24 0 247 0
29JUN26 135.00 C 7.02 7.02 7.02 7.28 +0.70 24 10 1,741 +10
29JUN26 137.50 C 0.00 0.00 0.00 6.16 +0.37 24 0 713 0
29JUN26 140.00 C 4.92 4.92 4.92 5.30 +0.26 24 1 904 +1
29JUN26 142.50 C 0.00 0.00 0.00 4.55 +0.10 24 0 190 0
29JUN26 145.00 C 3.70 3.70 3.65 3.87 -0.01 25 7 323 -3
29JUN26 147.50 C 2.99 2.99 2.99 3.32 -0.11 25 1 1,228 0
29JUN26 150.00 C 2.60 2.60 2.56 2.80 -0.19 25 8 219 +3
29JUN26 152.50 C 0.00 0.00 0.00 2.40 -0.27 25 0 549 0
29JUN26 155.00 C 0.00 0.00 0.00 2.01 -0.34 26 0 148 0
29JUN26 157.50 C 0.00 0.00 0.00 1.72 -0.36 26 0 184 0
29JUN26 160.00 C 1.35 1.35 1.35 1.44 -0.42 26 60 570 0
29JUN26 162.50 C 0.00 0.00 0.00 1.22 -0.42 26 0 483 0
29JUN26 165.00 C 0.00 0.00 0.00 1.06 -0.42 27 0 13 0
29JUN26 167.50 C 0.00 0.00 0.00 0.90 -0.48 27 0 1,048 0
29JUN26 170.00 C 0.00 0.00 0.00 0.76 -0.47 27 0 80 0
29SEP26 70.00 C 0.00 0.00 0.00 66.63 +1.57 67 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.90 +1.32 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 60.96 +0.91 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.93 +1.46 56 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.18 +1.39 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.38 +1.17 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.66 +1.14 50 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 49.68 +2.13 50 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 45.98 +0.68 33 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 44.39 +1.31 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.21 +1.63 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 39.58 +1.57 39 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 35.98 +0.54 0 0 240 0
29SEP26 102.50 C 0.00 0.00 0.00 34.08 +1.17 32 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 31.94 +1.51 31 0 147 0
29SEP26 107.50 C 0.00 0.00 0.00 29.46 +1.64 29 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 26.87 +1.74 26 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 24.89 +1.17 27 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 21.67 +0.91 21 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 19.95 +1.22 22 0 801 0
29SEP26 120.00 C 18.19 18.19 18.19 18.39 +1.30 23 30 213 +30
29SEP26 122.50 C 0.00 0.00 0.00 16.32 +0.81 22 0 83 0
29SEP26 125.00 C 0.00 0.00 0.00 14.81 -0.01 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 13.36 +0.70 22 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 12.07 +0.69 23 0 152 0
29SEP26 132.50 C 0.00 0.00 0.00 10.81 +0.62 23 0 425 0
29SEP26 135.00 C 0.00 0.00 0.00 9.71 +0.61 23 0 615 0
29SEP26 137.50 C 0.00 0.00 0.00 8.64 +0.55 23 0 279 0
29SEP26 140.00 C 0.00 0.00 0.00 7.78 +0.56 23 0 1,884 0
29SEP26 142.50 C 0.00 0.00 0.00 6.96 +0.56 24 0 102 0
29SEP26 145.00 C 0.00 0.00 0.00 6.24 +0.54 24 0 742 0
29SEP26 147.50 C 0.00 0.00 0.00 5.59 +0.58 24 0 39 0
29SEP26 150.00 C 0.00 0.00 0.00 4.98 +0.51 24 0 54 0
29SEP26 152.50 C 3.80 3.80 3.80 4.48 +0.55 25 3 381 +3
29SEP26 155.00 C 0.00 0.00 0.00 3.99 +0.52 25 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 3.58 +0.51 25 0 51 0
29SEP26 160.00 C 2.66 2.67 2.66 3.21 +0.55 25 3 110 0
29SEP26 162.50 C 0.00 0.00 0.00 2.85 +0.48 26 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 2.57 +0.49 26 0 11 0
29SEP26 167.50 C 0.00 0.00 0.00 2.38 +0.52 26 0 0 0
29SEP26 170.00 C 1.64 1.64 1.64 2.12 +0.51 27 2 8 +2
30DEC26 80.00 C 55.79 55.79 55.79 57.18 +1.39 47 1 3 +1
30DEC26 82.50 C 0.00 0.00 0.00 54.38 +1.17 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 51.66 +1.14 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 49.68 +2.13 40 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 45.98 +0.68 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 44.39 +1.31 34 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 42.21 +1.63 33 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 39.58 +1.57 30 0 60 0
30DEC26 100.00 C 36.28 36.28 36.28 36.01 +0.57 21 75 1,032 0
30DEC26 102.50 C 33.95 34.00 33.80 34.08 +1.17 24 4 128 0
30DEC26 105.00 C 0.00 0.00 0.00 31.94 +0.47 24 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 29.46 +0.82 22 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 26.88 +1.08 20 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 24.92 +0.70 20 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 23.14 +0.90 21 0 8 0
30DEC26 117.50 C 0.00 0.00 0.00 21.42 +0.82 21 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 20.92 +1.95 24 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 18.24 +0.73 22 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 16.80 +0.75 22 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 15.39 +0.66 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 14.14 +0.68 22 0 58 0
30DEC26 132.50 C 0.00 0.00 0.00 12.90 +0.63 23 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 11.81 +0.63 23 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 10.75 +0.64 23 0 288 0
30DEC26 140.00 C 0.00 0.00 0.00 9.78 +0.53 23 0 273 0
30DEC26 142.50 C 0.00 0.00 0.00 8.94 +0.55 23 0 35 0
30DEC26 145.00 C 0.00 0.00 0.00 8.10 +0.48 23 0 24 0
30DEC26 147.50 C 0.00 0.00 0.00 7.41 +0.48 23 0 22 0
30DEC26 150.00 C 0.00 0.00 0.00 6.74 +0.50 24 0 144 0
30DEC26 152.50 C 0.00 0.00 0.00 6.09 +0.41 24 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 5.58 +0.43 24 0 74 0
30DEC26 157.50 C 0.00 0.00 0.00 5.07 +0.45 24 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.57 +0.37 24 0 113 0
30DEC26 162.50 C 0.00 0.00 0.00 4.18 +0.26 24 0 33 0
30DEC26 165.00 C 0.00 0.00 0.00 3.81 +0.30 25 0 10 0
30DEC26 167.50 C 0.00 0.00 0.00 3.53 +0.35 25 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.23 +0.35 25 0 18 0
TOTAL CALL 6,666 171,406 +2,332
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 224 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 213 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 202 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 191 0 670 0
26FEB26 85.00 P 0.01 0.01 0.01 0.01 0.00 180 28 603 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 170 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1,359 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 150 0 1,070 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,472 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 131 0 512 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,542 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1,245 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2,422 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 95 0 760 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,601 0
26FEB26 112.50 P 0.01 0.01 0.01 0.01 -0.02 78 120 1,292 +39
26FEB26 115.00 P 0.03 0.03 0.03 0.01 -0.05 70 571 2,885 +571
26FEB26 117.50 P 0.10 0.10 0.07 0.01 -0.09 62 31 1,867 -11
26FEB26 120.00 P 0.12 0.12 0.08 0.02 -0.15 58 22 2,568 +12
26FEB26 122.50 P 0.20 0.20 0.15 0.04 -0.26 54 640 2,063 +243
26FEB26 125.00 P 0.34 0.34 0.22 0.11 -0.39 53 254 4,310 +100
26FEB26 127.50 P 0.54 0.54 0.40 0.26 -0.57 52 516 2,445 +69
26FEB26 130.00 P 0.85 0.89 0.70 0.59 -0.74 52 205 2,095 +56
26FEB26 132.50 P 1.28 1.55 1.24 1.18 -0.89 52 108 1,801 +12
26FEB26 135.00 P 2.22 2.60 2.22 2.11 -1.04 51 148 1,643 -42
26FEB26 137.50 P 3.63 3.63 3.43 3.51 -1.18 53 4 1,300 +1
26FEB26 140.00 P 0.00 0.00 0.00 5.16 -1.39 52 0 759 0
26FEB26 142.50 P 7.20 7.20 7.20 7.30 -1.07 57 1 432 -1
26FEB26 145.00 P 0.00 0.00 0.00 9.65 -1.24 65 0 373 0
26FEB26 147.50 P 0.00 0.00 0.00 11.89 -1.37 65 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 14.33 -1.38 71 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 17.11 -1.09 95 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 19.55 -1.15 102 0 40 0
26FEB26 157.50 P 0.00 0.00 0.00 22.25 -1.60 121 0 120 0
26FEB26 160.00 P 0.00 0.00 0.00 24.82 -0.88 134 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 26.93 -1.27 121 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 29.97 -0.73 159 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 32.55 -0.93 171 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 35.07 -0.98 181 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 0.01 -0.04 67 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 0.01 -0.07 60 0 10 0
27FEB26 117.50 P 0.00 0.00 0.00 0.01 -0.13 53 0 7 0
27FEB26 120.00 P 0.15 0.15 0.15 0.03 -0.21 53 3 52 +3
27FEB26 122.50 P 0.00 0.00 0.00 0.06 -0.31 50 0 0 0
27FEB26 125.00 P 0.35 0.35 0.35 0.15 -0.44 49 3 157 +3
27FEB26 127.50 P 0.54 0.54 0.52 0.34 -0.59 48 16 80 +5
27FEB26 130.00 P 0.86 1.03 0.84 0.70 -0.76 48 35 98 +5
27FEB26 132.50 P 1.33 1.72 1.33 1.31 -0.89 47 51 141 +8
27FEB26 135.00 P 2.51 2.51 2.34 2.25 -0.99 47 23 30 +17
27FEB26 137.50 P 0.00 0.00 0.00 3.64 -1.14 48 0 0 0
27FEB26 140.00 P 0.00 0.00 0.00 5.40 -1.15 50 0 0 0
27FEB26 142.50 P 0.00 0.00 0.00 7.30 -1.29 50 0 0 0
27FEB26 145.00 P 0.00 0.00 0.00 9.65 -1.24 56 0 0 0
27FEB26 147.50 P 0.00 0.00 0.00 11.89 -1.39 56 0 0 0
27FEB26 150.00 P 0.00 0.00 0.00 14.50 -1.25 70 0 0 0
27FEB26 152.50 P 0.00 0.00 0.00 17.11 -1.10 83 0 0 0
27FEB26 155.00 P 0.00 0.00 0.00 19.68 -1.02 94 0 0 0
27FEB26 157.50 P 0.00 0.00 0.00 22.25 -1.60 105 0 0 0
27FEB26 160.00 P 0.00 0.00 0.00 24.82 -0.88 116 0 0 0
27FEB26 162.50 P 0.00 0.00 0.00 26.93 -1.27 105 0 0 0
27FEB26 165.00 P 0.00 0.00 0.00 29.97 -0.73 138 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 0.12 - 68 0 0 -
06MAR26 107.50 P 0.00 0.00 0.00 0.15 - 64 0 0 -
06MAR26 110.00 P 0.00 0.00 0.00 0.18 - 60 0 0 -
06MAR26 112.50 P 0.00 0.00 0.00 0.23 - 57 0 0 -
06MAR26 115.00 P 0.00 0.00 0.00 0.30 - 53 0 0 -
06MAR26 117.50 P 0.00 0.00 0.00 0.38 - 50 0 0 -
06MAR26 120.00 P 0.31 0.31 0.31 0.50 - 46 3 3 -
06MAR26 122.50 P 0.40 0.40 0.40 0.66 - 43 5 5 -
06MAR26 125.00 P 0.66 0.66 0.57 0.89 - 39 52 38 -
06MAR26 127.50 P 0.92 0.95 0.85 1.21 - 35 52 52 -
06MAR26 130.00 P 1.33 1.43 1.25 1.69 - 32 72 72 -
06MAR26 132.50 P 2.09 2.09 2.09 2.40 - 28 1 1 -
06MAR26 135.00 P 2.97 2.97 2.85 3.44 - 24 12 12 -
06MAR26 137.50 P 4.27 4.27 4.27 5.21 - 24 21 21 -
06MAR26 140.00 P 0.00 0.00 0.00 7.25 - 22 0 0 -
06MAR26 142.50 P 0.00 0.00 0.00 9.75 - 27 0 0 -
06MAR26 145.00 P 0.00 0.00 0.00 12.13 - 28 0 0 -
06MAR26 147.50 P 0.00 0.00 0.00 14.14 - 0 0 0 -
06MAR26 150.00 P 0.00 0.00 0.00 17.04 - 29 0 0 -
06MAR26 152.50 P 0.00 0.00 0.00 18.94 - 0 0 0 -
06MAR26 155.00 P 0.00 0.00 0.00 21.36 - 0 0 0 -
06MAR26 157.50 P 0.00 0.00 0.00 23.78 - 0 0 0 -
06MAR26 160.00 P 0.00 0.00 0.00 26.20 - 0 0 0 -
06MAR26 162.50 P 0.00 0.00 0.00 28.62 - 0 0 0 -
06MAR26 165.00 P 0.00 0.00 0.00 31.05 - 0 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 846 0
30MAR26 77.50 P 0.01 0.01 0.01 0.01 0.00 60 23 2,921 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,957 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.04 44 0 6,279 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 -0.06 41 0 2,381 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 -0.09 39 0 8,173 0
30MAR26 97.50 P 0.00 0.00 0.00 0.02 -0.12 38 0 2,385 0
30MAR26 100.00 P 0.21 0.21 0.20 0.04 -0.15 39 25 14,108 -5
30MAR26 102.50 P 0.00 0.00 0.00 0.06 -0.21 38 0 5,934 0
30MAR26 105.00 P 0.31 0.35 0.28 0.12 -0.24 38 127 5,042 +123
30MAR26 107.50 P 0.41 0.41 0.37 0.15 -0.34 36 39 1,387 -25
30MAR26 110.00 P 0.58 0.58 0.50 0.24 -0.42 36 31 2,353 +23
30MAR26 112.50 P 0.00 0.00 0.00 0.36 -0.48 35 0 660 0
30MAR26 115.00 P 0.77 0.77 0.77 0.54 -0.53 34 8 1,433 -8
30MAR26 117.50 P 1.05 1.07 0.97 0.79 -0.61 34 271 3,831 -129
30MAR26 120.00 P 1.24 1.32 1.17 1.13 -0.68 34 42 3,270 -11
30MAR26 122.50 P 1.71 1.75 1.71 1.56 -0.74 33 48 1,576 +3
30MAR26 125.00 P 2.22 2.22 1.97 2.03 -0.90 32 432 2,805 +295
30MAR26 127.50 P 2.88 2.88 2.60 2.73 -0.96 31 233 2,158 +20
30MAR26 130.00 P 3.65 3.73 3.40 3.60 -1.00 31 583 4,389 +253
30MAR26 132.50 P 4.79 5.02 4.46 4.64 -1.03 30 418 3,023 +226
30MAR26 135.00 P 6.00 6.43 5.76 5.86 -1.09 29 391 2,355 +163
30MAR26 137.50 P 7.47 7.77 7.45 7.62 -1.12 30 67 1,997 +62
30MAR26 140.00 P 9.30 9.66 9.20 9.36 -1.10 31 360 1,332 +105
30MAR26 142.50 P 0.00 0.00 0.00 11.59 -0.93 33 0 263 0
30MAR26 145.00 P 0.00 0.00 0.00 13.42 -1.15 32 0 356 0
30MAR26 147.50 P 0.00 0.00 0.00 15.77 -1.00 35 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 17.88 -1.24 34 0 147 0
30MAR26 152.50 P 0.00 0.00 0.00 19.45 -2.01 0 0 120 0
30MAR26 155.00 P 0.00 0.00 0.00 22.67 -1.14 38 0 345 0
30MAR26 157.50 P 0.00 0.00 0.00 25.35 -0.10 43 0 240 0
30MAR26 160.00 P 0.00 0.00 0.00 27.49 -0.32 40 0 184 0
30MAR26 162.50 P 0.00 0.00 0.00 30.54 +0.07 51 0 413 0
30MAR26 165.00 P 32.96 32.97 32.96 31.19 -2.34 0 80 216 -41
30MAR26 167.50 P 35.44 35.44 35.44 35.41 -0.79 55 30 236 0
30MAR26 170.00 P 37.92 37.97 37.92 36.41 -1.01 0 51 111 +51
29APR26 92.50 P 0.00 0.00 0.00 0.04 -0.06 35 0 159 0
29APR26 95.00 P 0.00 0.00 0.00 0.06 -0.08 35 0 64 0
29APR26 97.50 P 0.00 0.00 0.00 0.08 -0.12 33 0 184 0
29APR26 100.00 P 0.00 0.00 0.00 0.12 -0.17 33 0 471 0
29APR26 102.50 P 0.00 0.00 0.00 0.18 -0.21 33 0 420 0
29APR26 105.00 P 0.00 0.00 0.00 0.27 -0.27 32 0 613 0
29APR26 107.50 P 0.78 0.80 0.78 0.39 -0.33 32 19 341 +18
29APR26 110.00 P 0.00 0.00 0.00 0.54 -0.39 31 0 482 0
29APR26 112.50 P 1.14 1.14 1.09 0.76 -0.47 31 3 529 0
29APR26 115.00 P 0.00 0.00 0.00 1.03 -0.55 31 0 571 0
29APR26 117.50 P 0.00 0.00 0.00 1.38 -0.57 30 0 547 0
29APR26 120.00 P 2.02 2.02 2.02 1.80 -0.59 30 6 546 -5
29APR26 122.50 P 0.00 0.00 0.00 2.36 -0.63 29 0 501 0
29APR26 125.00 P 2.99 2.99 2.99 2.97 -0.71 29 17 572 +17
29APR26 127.50 P 4.00 4.00 3.63 3.71 -0.79 28 6 499 +4
29APR26 130.00 P 4.64 4.64 4.64 4.64 -0.83 28 1 475 +1
29APR26 132.50 P 6.14 6.16 5.74 5.74 -0.84 27 215 476 +132
29APR26 135.00 P 7.39 7.39 7.37 7.10 -0.86 27 68 240 +2
29APR26 137.50 P 8.53 9.03 8.53 8.47 -1.06 27 154 312 +154
29APR26 140.00 P 10.52 10.52 10.52 10.24 -1.13 27 16 342 +16
29APR26 142.50 P 0.00 0.00 0.00 11.73 -1.40 26 0 200 0
29APR26 145.00 P 0.00 0.00 0.00 14.13 -1.10 29 0 138 0
29APR26 147.50 P 0.00 0.00 0.00 16.15 -0.73 29 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 18.40 -1.64 30 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 20.84 -0.62 32 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 22.90 -1.82 31 0 124 0
29APR26 157.50 P 0.00 0.00 0.00 25.35 -1.67 33 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 27.76 -1.86 34 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 30.54 -1.06 39 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 32.88 -1.77 40 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 35.41 -1.28 42 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 37.52 -1.48 39 0 0 0
28MAY26 90.00 P 0.39 0.39 0.39 0.04 -0.01 32 25 122 +25
28MAY26 92.50 P 0.00 0.00 0.00 0.05 -0.05 30 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 0.09 -0.05 30 0 35 0
28MAY26 97.50 P 0.00 0.00 0.00 0.13 -0.07 30 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 0.20 -0.09 30 0 24 0
28MAY26 102.50 P 0.86 0.86 0.86 0.29 -0.10 30 2 6 +2
28MAY26 105.00 P 0.00 0.00 0.00 0.41 -0.13 29 0 8 0
28MAY26 107.50 P 1.14 1.14 1.14 0.57 -0.15 29 2 7 +2
28MAY26 110.00 P 0.00 0.00 0.00 0.80 -0.13 29 0 219 0
28MAY26 112.50 P 1.59 1.60 1.59 1.07 -0.18 29 34 316 +2
28MAY26 115.00 P 0.00 0.00 0.00 1.41 -0.26 28 0 502 0
28MAY26 117.50 P 0.00 0.00 0.00 1.85 -0.32 28 0 296 0
28MAY26 120.00 P 0.00 0.00 0.00 2.39 -0.38 28 0 326 0
28MAY26 122.50 P 0.00 0.00 0.00 3.01 -0.51 28 0 464 0
28MAY26 125.00 P 4.10 4.10 4.10 3.76 -0.62 28 1 353 0
28MAY26 127.50 P 0.00 0.00 0.00 4.66 -0.69 27 0 106 0
28MAY26 130.00 P 5.82 5.82 5.82 5.66 -0.83 27 6 24 -4
28MAY26 132.50 P 6.91 6.91 6.91 6.79 -0.90 27 1 46 +1
28MAY26 135.00 P 0.00 0.00 0.00 8.11 -0.97 27 0 233 0
28MAY26 137.50 P 9.67 10.17 9.67 9.54 -1.05 27 90 321 +90
28MAY26 140.00 P 11.31 11.31 11.31 11.17 -1.52 27 30 120 0
28MAY26 142.50 P 0.00 0.00 0.00 12.70 -1.55 26 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 14.24 -2.40 25 0 30 0
28MAY26 147.50 P 0.00 0.00 0.00 16.86 -1.72 28 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 18.99 -1.93 29 0 30 0
28MAY26 152.50 P 0.00 0.00 0.00 21.17 -1.67 29 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 23.45 -1.66 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 25.79 -1.23 31 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 28.19 -1.57 33 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 30.64 -1.95 34 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 33.12 -1.53 36 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 35.53 -1.26 37 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 37.76 -1.24 36 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 854 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 418 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,043 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 512 0
29JUN26 75.00 P 0.23 0.23 0.23 0.01 0.00 34 5 623 +5
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 611 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 1,210 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 4,364 0
29JUN26 87.50 P 0.00 0.00 0.00 0.04 -0.04 29 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.07 -0.04 29 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.10 -0.06 29 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.15 -0.08 29 0 3,392 0
29JUN26 97.50 P 0.00 0.00 0.00 0.22 -0.11 28 0 921 0
29JUN26 100.00 P 0.00 0.00 0.00 0.31 -0.13 28 0 4,836 0
29JUN26 102.50 P 0.00 0.00 0.00 0.43 -0.17 28 0 3,111 0
29JUN26 105.00 P 1.25 1.26 1.25 0.59 -0.22 28 5 277 +5
29JUN26 107.50 P 1.46 1.46 1.46 0.81 -0.24 27 175 888 +175
29JUN26 110.00 P 1.75 1.75 1.75 1.06 -0.31 27 1 1,532 +1
29JUN26 112.50 P 0.00 0.00 0.00 1.39 -0.36 27 0 474 0
29JUN26 115.00 P 2.42 2.42 2.34 1.80 -0.39 27 11 4,306 -10
29JUN26 117.50 P 0.00 0.00 0.00 2.27 -0.49 27 0 549 0
29JUN26 120.00 P 3.39 3.39 3.39 2.86 -0.53 27 18 474 0
29JUN26 122.50 P 0.00 0.00 0.00 3.55 -0.58 26 0 151 0
29JUN26 125.00 P 0.00 0.00 0.00 4.31 -0.69 26 0 422 0
29JUN26 127.50 P 5.34 5.34 5.31 5.24 -0.70 26 60 120 +8
29JUN26 130.00 P 6.45 6.45 6.45 6.27 -0.79 26 3 1,326 -3
29JUN26 132.50 P 0.00 0.00 0.00 7.40 -0.88 26 0 279 0
29JUN26 135.00 P 9.04 9.04 9.04 8.71 -0.90 26 5 1,747 0
29JUN26 137.50 P 10.32 10.32 10.32 10.11 -1.06 26 10 140 0
29JUN26 140.00 P 11.89 11.89 11.89 11.78 -1.37 26 10 506 0
29JUN26 142.50 P 0.00 0.00 0.00 13.58 -1.52 26 0 52 0
29JUN26 145.00 P 0.00 0.00 0.00 15.45 -1.19 27 0 46 0
29JUN26 147.50 P 0.00 0.00 0.00 17.46 -1.15 27 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 19.48 -1.44 28 0 125 0
29JUN26 152.50 P 0.00 0.00 0.00 21.70 -1.14 29 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 23.90 -1.21 29 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 26.00 -1.24 29 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 28.24 -1.52 29 0 114 0
29JUN26 162.50 P 0.00 0.00 0.00 30.64 -1.95 30 0 71 0
29JUN26 165.00 P 0.00 0.00 0.00 33.12 -1.53 32 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 35.53 -1.46 33 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 38.31 -0.69 36 0 65 0
29SEP26 70.00 P 0.45 0.45 0.45 0.01 0.00 29 1 248 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 24 0 298 0
29SEP26 80.00 P 0.79 0.79 0.79 0.01 -0.02 23 30 567 +30
29SEP26 82.50 P 0.86 0.86 0.86 0.02 -0.02 23 30 112 +30
29SEP26 85.00 P 0.00 0.00 0.00 0.03 -0.04 23 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.05 -0.06 23 0 643 0
29SEP26 90.00 P 0.00 0.00 0.00 0.08 -0.08 23 0 156 0
29SEP26 92.50 P 0.00 0.00 0.00 0.13 -0.10 23 0 241 0
29SEP26 95.00 P 1.40 1.40 1.40 0.20 -0.14 23 2 556 0
29SEP26 97.50 P 0.00 0.00 0.00 0.30 -0.18 23 0 282 0
29SEP26 100.00 P 0.00 0.00 0.00 0.43 -0.22 23 0 483 0
29SEP26 102.50 P 0.00 0.00 0.00 0.60 -0.29 23 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 0.84 -0.33 23 0 225 0
29SEP26 107.50 P 0.00 0.00 0.00 1.13 -0.39 23 0 181 0
29SEP26 110.00 P 0.00 0.00 0.00 1.49 -0.47 23 0 2,069 0
29SEP26 112.50 P 0.00 0.00 0.00 1.94 -0.50 23 0 1,147 0
29SEP26 115.00 P 0.00 0.00 0.00 2.46 -0.60 24 0 395 0
29SEP26 117.50 P 0.00 0.00 0.00 3.09 -0.64 24 0 255 0
29SEP26 120.00 P 0.00 0.00 0.00 3.82 -0.71 24 0 426 0
29SEP26 122.50 P 0.00 0.00 0.00 4.64 -0.77 24 0 2,339 0
29SEP26 125.00 P 0.00 0.00 0.00 5.59 -0.81 24 0 128 0
29SEP26 127.50 P 0.00 0.00 0.00 6.61 -0.89 24 0 81 0
29SEP26 130.00 P 0.00 0.00 0.00 7.79 -0.91 24 0 628 0
29SEP26 132.50 P 0.00 0.00 0.00 9.02 -0.99 24 0 1,046 0
29SEP26 135.00 P 0.00 0.00 0.00 10.42 -1.00 25 0 431 0
29SEP26 137.50 P 12.11 12.28 12.11 11.87 -1.06 25 50 72 +29
29SEP26 140.00 P 13.67 13.88 13.67 13.53 -0.97 25 30 79 -16
29SEP26 142.50 P 0.00 0.00 0.00 15.25 -1.06 25 0 60 0
29SEP26 145.00 P 0.00 0.00 0.00 17.08 -0.86 26 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 18.98 -1.07 26 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 20.94 -0.41 27 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 23.01 -1.09 27 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 25.10 -1.16 27 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 27.29 -1.01 28 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 29.51 -1.08 29 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 31.02 -1.98 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 34.09 -0.74 30 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 35.91 -1.08 29 0 14 0
29SEP26 170.00 P 0.00 0.00 0.00 38.31 -1.84 29 0 45 0
30DEC26 80.00 P 1.15 1.15 1.12 0.04 -0.04 22 19 396 +19
30DEC26 82.50 P 0.00 0.00 0.00 0.06 -0.07 22 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 0.09 -0.10 22 0 133 0
30DEC26 87.50 P 0.00 0.00 0.00 0.14 -0.13 22 0 114 0
30DEC26 90.00 P 0.00 0.00 0.00 0.21 -0.17 22 0 159 0
30DEC26 92.50 P 0.00 0.00 0.00 0.31 -0.21 22 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.43 -0.26 22 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.61 -0.31 23 0 48 0
30DEC26 100.00 P 2.43 2.43 2.43 0.82 -0.35 23 4 208 0
30DEC26 102.50 P 0.00 0.00 0.00 1.08 -0.43 23 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.42 -0.45 23 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 1.79 -0.55 23 0 75 0
30DEC26 110.00 P 0.00 0.00 0.00 2.28 -0.57 23 0 221 0
30DEC26 112.50 P 0.00 0.00 0.00 2.81 -0.66 23 0 107 0
30DEC26 115.00 P 0.00 0.00 0.00 3.45 -0.67 23 0 53 0
30DEC26 117.50 P 0.00 0.00 0.00 4.15 -0.76 23 0 148 0
30DEC26 120.00 P 0.00 0.00 0.00 4.97 -0.76 23 0 297 0
30DEC26 122.50 P 0.00 0.00 0.00 5.85 -0.86 23 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 6.87 -0.84 24 0 20 0
30DEC26 127.50 P 0.00 0.00 0.00 7.93 -0.93 24 0 13 0
30DEC26 130.00 P 10.37 10.37 10.08 9.15 -0.91 24 8 35 -5
30DEC26 132.50 P 0.00 0.00 0.00 10.39 -0.98 24 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 11.80 -0.98 24 0 20 0
30DEC26 137.50 P 14.03 14.03 14.03 13.24 -0.99 24 10 210 0
30DEC26 140.00 P 15.30 15.40 15.30 14.79 -1.09 24 20 250 -20
30DEC26 142.50 P 0.00 0.00 0.00 16.48 -0.55 25 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 18.18 -1.16 25 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 20.04 -1.16 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 21.69 -1.00 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 23.87 -1.23 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 25.92 -1.23 26 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 28.00 -0.49 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 30.11 -1.31 27 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 31.97 -1.03 26 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.09 -0.83 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 36.66 -0.83 28 0 0 0
30DEC26 170.00 P 38.71 38.79 38.38 39.06 -1.09 29 50 50 +50
TOTAL PUT 7,509 229,362 +2,950
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$ 7.69
26FEB26 4.90 C 0.00 0.00 0.00 2.79 +0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.94 +0.04 0 0 29 0
26FEB26 7.00 C 0.00 0.00 0.00 0.69 +0.04 0 0 66 0
26FEB26 7.25 C 0.48 0.48 0.43 0.44 +0.05 0 172 1,856 -172
26FEB26 7.50 C 0.20 0.20 0.20 0.20 +0.04 22 17 684 -17
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 19 0 1,528 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.10 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.70 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.20 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.96 +0.04 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.71 +0.04 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.46 +0.04 30 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.21 +0.04 24 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.96 +0.03 18 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.69 +0.01 0 0 237 0
30MAR26 7.25 C 0.46 0.49 0.46 0.49 +0.04 18 380 466 0
30MAR26 7.50 C 0.00 0.00 0.00 0.29 +0.03 17 0 681 0
30MAR26 7.75 C 0.15 0.16 0.15 0.15 +0.02 17 127 1,538 -27
30MAR26 8.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 511 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 35 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 42 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.72 +0.04 45 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.47 +0.04 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.21 +0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.72 +0.01 0 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.53 +0.03 16 0 170 0
29APR26 7.50 C 0.00 0.00 0.00 0.33 +0.01 15 0 14 0
29APR26 7.75 C 0.00 0.00 0.00 0.20 +0.02 16 0 195 0
29APR26 8.00 C 0.00 0.00 0.00 0.11 +0.01 16 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 +0.01 17 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.72 +0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.47 +0.04 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.76 +0.02 14 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.57 +0.04 16 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.39 +0.03 16 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.24 +0.02 15 0 12 0
28MAY26 8.00 C 0.00 0.00 0.00 0.14 +0.01 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 +0.01 15 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 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 3.07 +0.08 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.88 +0.09 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.78 +0.09 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.54 +0.09 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.29 +0.10 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.04 +0.08 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.79 +0.08 36 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.53 +0.07 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.21 -0.01 0 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 -0.01 0 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.76 +0.01 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 +0.03 15 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 +0.03 16 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 +0.01 15 0 1,018 0
29JUN26 8.00 C 0.15 0.15 0.15 0.15 +0.01 15 10 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 +0.01 16 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.92 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.88 +0.09 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.78 +0.08 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.54 +0.08 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.29 +0.10 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.04 +0.08 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 +0.08 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.53 +0.06 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.04 +0.05 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.78 +0.01 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 +0.02 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 +0.02 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 +0.02 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 +0.02 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 0.00 15 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.88 +0.09 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.78 +0.08 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.54 +0.08 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.29 +0.08 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.04 +0.07 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.79 +0.07 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.53 +0.06 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.25 +0.02 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 +0.04 16 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 +0.04 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 +0.04 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 +0.04 14 0 78 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 +0.04 15 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 0.27 +0.03 14 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 +0.03 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 +0.02 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.01 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
TOTAL CALL 706 12,572 -216
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,469 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 989 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 1,749 0
26FEB26 7.75 P 0.12 0.12 0.12 0.10 -0.05 23 1 905 -1
26FEB26 8.00 P 0.00 0.00 0.00 0.32 -0.05 33 0 50 0
26FEB26 8.25 P 0.00 0.00 0.00 0.58 -0.04 60 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.83 -0.04 79 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.31 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.56 -0.06 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.81 -0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.06 -0.06 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.34 -0.03 179 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 512 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2,163 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.01 18 0 260 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 904 0
30MAR26 7.75 P 0.00 0.00 0.00 0.19 -0.03 17 0 490 0
30MAR26 8.00 P 0.00 0.00 0.00 0.36 -0.04 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.59 -0.03 22 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.83 -0.04 25 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.09 -0.03 33 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.35 -0.02 40 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.60 -0.02 45 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.86 -0.01 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.11 -0.01 57 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.36 -0.01 62 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 22 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 18 0 163 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 281 0
29APR26 7.25 P 0.06 0.06 0.06 0.06 -0.01 17 57 197 -42
29APR26 7.50 P 0.00 0.00 0.00 0.12 -0.01 16 0 340 0
29APR26 7.75 P 0.00 0.00 0.00 0.23 -0.02 16 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.39 -0.03 16 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.60 -0.03 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.84 -0.03 21 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.09 -0.03 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.35 -0.02 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.60 -0.02 35 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.86 -0.01 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.11 -0.01 44 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.36 -0.01 47 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 18 0 52 0
28MAY26 7.00 P 0.03 0.03 0.03 0.03 -0.01 15 5 20 +5
28MAY26 7.25 P 0.07 0.07 0.07 0.07 -0.01 15 130 175 +130
28MAY26 7.50 P 0.00 0.00 0.00 0.14 -0.02 15 0 2 0
28MAY26 7.75 P 0.25 0.25 0.25 0.26 -0.02 16 50 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.41 -0.03 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.62 -0.03 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.84 -0.04 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.09 -0.03 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.35 -0.02 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.61 -0.01 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.86 -0.05 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.11 -0.01 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.36 -0.01 40 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 386 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 15 0 396 0
29JUN26 7.00 P 0.09 0.09 0.09 0.08 -0.02 15 20 337 +20
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.02 15 0 37 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 -0.03 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 -0.03 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.59 -0.02 16 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.80 -0.02 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.98 -0.06 12 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.27 -0.01 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.52 0.00 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.69 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.00 -0.01 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.27 +0.02 32 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 232 0
29SEP26 6.75 P 0.10 0.10 0.10 0.09 -0.02 16 10 181 +10
29SEP26 7.00 P 0.16 0.16 0.16 0.15 -0.02 16 30 126 +30
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.04 16 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 -0.04 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 -0.05 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.05 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 -0.06 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 -0.05 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.29 -0.06 18 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 -0.06 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.78 -0.04 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 -0.03 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 -0.02 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 -0.03 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 15 0 348 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 15 0 50 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 15 0 186 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 0.00 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.02 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.38 -0.02 15 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 -0.03 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 -0.04 15 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 -0.04 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 -0.04 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 -0.05 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 -0.05 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.78 -0.05 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 -0.04 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 -0.03 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.53 -0.02 25 0 0 0
TOTAL PUT 303 18,203 +152
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$ 34.60
26FEB26 19.00 C 0.00 0.00 0.00 15.60 +0.91 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 15.10 +0.91 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 14.60 +0.91 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.60 +0.91 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.61 +0.92 185 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.61 +0.92 167 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.61 +0.93 150 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.61 +0.73 134 0 0 0
26FEB26 26.00 C 8.61 8.64 8.61 8.68 +0.99 178 15 21 0
26FEB26 27.00 C 0.00 0.00 0.00 7.61 +0.92 103 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 6.71 +1.02 148 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 5.61 +0.92 75 0 60 0
26FEB26 30.00 C 4.10 4.59 4.10 4.75 +1.06 117 8 138 -8
26FEB26 31.00 C 3.30 3.30 3.30 3.66 +0.98 76 2 66 -2
26FEB26 32.00 C 1.96 2.57 1.96 2.67 +0.97 60 17 160 +4
26FEB26 33.00 C 1.24 1.62 1.23 1.62 +0.70 28 55 102 0
26FEB26 34.00 C 0.57 0.85 0.42 0.79 +0.40 33 69 61 -9
26FEB26 35.00 C 0.18 0.28 0.16 0.27 +0.15 34 70 79 -12
26FEB26 36.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 19.14 +0.91 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.64 +0.91 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.14 +0.91 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.65 +0.92 80 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.15 +0.92 74 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.65 +0.92 67 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.15 +0.92 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.65 +0.96 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.15 +0.93 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.65 +0.94 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 13.66 +0.95 56 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 12.66 +0.96 43 0 80 0
30MAR26 23.00 C 11.64 11.64 11.64 11.66 +0.94 0 7 12 0
30MAR26 24.00 C 0.00 0.00 0.00 10.67 +0.92 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.61 +0.73 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.68 +0.94 38 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 7.68 +0.93 32 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 6.71 +0.95 35 0 382 0
30MAR26 29.00 C 0.00 0.00 0.00 5.63 +0.82 0 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 4.81 +0.95 33 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 3.84 +0.84 29 0 103 0
30MAR26 32.00 C 2.93 2.93 2.93 2.93 +0.70 26 7 3,019 0
30MAR26 33.00 C 1.74 1.74 1.74 2.20 +0.61 27 1 128 0
30MAR26 34.00 C 1.35 1.49 1.33 1.59 +0.48 28 17 107 +1
30MAR26 35.00 C 0.87 1.11 0.87 1.11 +0.36 29 28 76 +10
30MAR26 36.00 C 0.56 0.62 0.56 0.76 +0.29 30 23 75 +8
30MAR26 37.00 C 0.44 0.44 0.44 0.48 +0.20 30 1 113 0
30MAR26 38.00 C 0.35 0.35 0.35 0.29 +0.13 29 2 111 +2
30MAR26 39.00 C 0.20 0.20 0.20 0.17 +0.08 30 6 6 +6
30MAR26 40.00 C 0.00 0.00 0.00 0.09 +0.04 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
30MAR26 42.00 C 0.08 0.08 0.08 0.03 +0.02 30 10 10 +10
30MAR26 43.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 15.20 +0.92 45 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 14.70 +0.91 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.71 +0.92 43 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.71 +0.91 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.72 +0.92 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.72 +0.91 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.73 +0.85 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.74 +0.91 28 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.76 +0.91 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.71 +0.81 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.02 +1.04 36 0 15 0
29APR26 30.00 C 4.76 4.76 4.76 4.81 +0.75 21 12 41 +12
29APR26 31.00 C 0.00 0.00 0.00 4.21 +0.90 31 0 301 0
29APR26 32.00 C 2.73 2.73 2.73 3.30 +0.74 27 15 433 +15
29APR26 33.00 C 0.00 0.00 0.00 2.54 +0.57 26 0 98 0
29APR26 34.00 C 1.78 1.97 1.68 1.97 +0.47 26 67 111 +14
29APR26 35.00 C 1.51 1.51 1.51 1.51 +0.40 27 10 75 0
29APR26 36.00 C 1.11 1.11 1.11 1.13 +0.32 28 5 60 0
29APR26 37.00 C 0.00 0.00 0.00 0.82 +0.26 28 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 0.57 +0.19 28 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.39 +0.14 28 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.26 +0.10 28 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.17 +0.07 28 0 65 0
29APR26 42.00 C 0.00 0.00 0.00 0.11 +0.04 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.07 - 28 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 12.76 +0.91 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.77 +0.92 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.78 +0.91 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.79 +0.90 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.81 +0.89 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.76 +0.79 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.78 +0.76 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.02 +0.70 28 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 4.99 +0.70 22 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 4.21 +0.70 24 0 60 0
28MAY26 32.00 C 0.00 0.00 0.00 3.45 +0.62 24 0 125 0
28MAY26 33.00 C 2.56 2.56 2.56 2.81 +0.56 25 9 70 0
28MAY26 34.00 C 0.00 0.00 0.00 2.24 +0.47 25 0 24 0
28MAY26 35.00 C 0.00 0.00 0.00 1.77 +0.40 26 0 80 0
28MAY26 36.00 C 0.00 0.00 0.00 1.39 +0.33 26 0 40 0
28MAY26 37.00 C 0.00 0.00 0.00 1.08 +0.28 27 0 1 0
28MAY26 38.00 C 0.89 0.89 0.89 0.81 +0.23 27 3 3 +3
28MAY26 39.00 C 0.00 0.00 0.00 0.59 +0.17 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.42 +0.13 27 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.30 +0.10 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.21 +0.07 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.14 - 26 0 0 -
29JUN26 17.50 C 0.00 0.00 0.00 17.24 +0.92 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.74 +0.91 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.24 +0.91 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.75 +0.92 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.25 +0.91 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.76 +0.92 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.76 +0.91 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.77 +0.91 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.77 +0.85 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.94 +1.03 45 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 9.79 +0.83 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 8.82 +0.90 25 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.87 +0.89 27 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 7.01 +0.99 30 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 6.02 +0.70 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.01 +0.72 22 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 4.21 +0.65 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 3.58 +0.68 26 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 2.94 +0.62 26 0 248 0
29JUN26 34.00 C 2.36 2.36 2.35 2.36 +0.52 26 130 331 +130
29JUN26 35.00 C 0.00 0.00 0.00 1.90 +0.45 27 100 201 +100
29JUN26 36.00 C 0.00 0.00 0.00 1.49 +0.39 27 0 96 0
29JUN26 37.00 C 0.00 0.00 0.00 1.14 +0.32 27 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 0.86 +0.26 26 0 53 0
29JUN26 39.00 C 0.00 0.00 0.00 0.64 +0.21 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.47 +0.16 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.34 +0.12 26 0 65 0
29JUN26 42.00 C 0.00 0.00 0.00 0.25 +0.10 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.17 - 26 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 16.24 +0.91 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.75 +0.92 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.25 +0.91 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.76 +0.92 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.76 +0.91 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.77 +0.91 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.78 +0.86 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.94 +1.03 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.81 +0.85 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.85 +0.92 26 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 7.97 +0.99 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.02 +0.95 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.02 +0.70 23 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 5.33 +0.91 26 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 4.44 +0.68 24 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 3.78 +0.62 24 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 3.21 +0.57 25 0 187 0
29SEP26 34.00 C 2.48 2.49 2.48 2.70 +0.51 25 30 165 +30
29SEP26 35.00 C 2.08 2.09 2.08 2.25 +0.45 25 30 150 +30
29SEP26 36.00 C 1.75 1.75 1.75 1.89 +0.37 25 15 96 +15
29SEP26 37.00 C 0.00 0.00 0.00 1.59 +0.32 26 0 90 0
29SEP26 38.00 C 1.25 1.25 1.25 1.34 +0.32 26 15 31 +15
29SEP26 39.00 C 0.00 0.00 0.00 1.10 +0.27 26 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.90 +0.24 26 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.72 +0.19 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.58 +0.17 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.45 - 26 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 15.25 +0.91 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.76 +0.92 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.76 +0.91 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.77 +0.91 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.78 +0.86 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.94 +1.03 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.83 +0.87 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.05 +1.05 30 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 8.04 +0.97 27 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 7.13 +0.94 25 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.27 +0.91 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.48 +0.80 24 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 4.74 +0.68 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.09 +0.58 24 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.55 +0.52 24 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 3.08 +0.49 24 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 2.64 +0.42 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 2.28 +0.39 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.97 +0.34 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.72 +0.29 25 0 65 0
30DEC26 39.00 C 0.00 0.00 0.00 1.50 +0.30 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 1.26 +0.24 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 1.07 +0.23 25 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.89 +0.20 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.73 - 25 0 0 -
TOTAL CALL 779 9,793 +374
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 238 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 219 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 200 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 149 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 132 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 141 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 264 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 271 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 178 0
26FEB26 33.00 P 0.07 0.07 0.07 0.04 -0.22 37 1 130 -1
26FEB26 34.00 P 0.32 0.40 0.22 0.20 -0.52 35 60 83 +7
26FEB26 35.00 P 0.97 0.97 0.80 0.68 -0.79 36 25 25 +25
26FEB26 36.00 P 1.98 1.98 1.79 1.49 -0.88 40 52 18 +18
26FEB26 37.00 P 0.00 0.00 0.00 2.40 -0.95 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 3.40 -0.95 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.40 -0.96 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.40 -1.11 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.40 -0.94 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.42 -0.93 103 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.42 - 113 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 4,122 0
30MAR26 29.00 P 0.05 0.05 0.05 0.03 -0.03 29 24 106 +16
30MAR26 30.00 P 0.00 0.00 0.00 0.07 -0.06 29 0 103 0
30MAR26 31.00 P 0.23 0.23 0.19 0.15 -0.12 29 19 139 +4
30MAR26 32.00 P 0.45 0.45 0.45 0.31 -0.21 29 1 140 0
30MAR26 33.00 P 0.66 0.66 0.54 0.56 -0.33 29 57 140 +42
30MAR26 34.00 P 1.17 1.17 1.07 0.93 -0.44 29 50 78 +23
30MAR26 35.00 P 1.65 1.65 1.64 1.46 -0.56 30 20 11 +10
30MAR26 36.00 P 2.45 2.45 2.30 2.09 -0.56 30 19 17 +17
30MAR26 37.00 P 0.00 0.00 0.00 2.87 -0.75 32 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 3.61 -0.88 29 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 4.50 -0.93 29 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.58 -0.93 38 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.60 -0.77 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.42 -0.93 35 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.47 - 44 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.09 -0.07 27 0 70 0
29APR26 30.00 P 0.20 0.20 0.20 0.18 -0.11 27 3 114 +3
29APR26 31.00 P 0.00 0.00 0.00 0.33 -0.17 27 0 300 0
29APR26 32.00 P 0.00 0.00 0.00 0.54 -0.24 27 0 507 0
29APR26 33.00 P 0.00 0.00 0.00 0.83 -0.35 27 0 40 0
29APR26 34.00 P 1.49 1.49 1.49 1.23 -0.48 27 4 38 0
29APR26 35.00 P 0.00 0.00 0.00 1.77 -0.56 28 0 16 0
29APR26 36.00 P 2.59 2.70 2.59 2.40 -0.54 28 30 31 +30
29APR26 37.00 P 0.00 0.00 0.00 3.04 -0.76 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.84 -0.81 28 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.78 -0.75 31 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.58 -0.93 29 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.65 -0.77 35 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.58 -0.83 36 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.59 - 40 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 0 0
28MAY26 28.00 P 0.10 0.10 0.10 0.09 -0.06 26 20 82 +20
28MAY26 29.00 P 0.00 0.00 0.00 0.17 -0.09 26 0 46 0
28MAY26 30.00 P 0.31 0.31 0.31 0.29 -0.14 26 12 69 +12
28MAY26 31.00 P 0.48 0.48 0.48 0.46 -0.20 26 2 49 +2
28MAY26 32.00 P 0.00 0.00 0.00 0.71 -0.26 26 0 99 0
28MAY26 33.00 P 1.16 1.16 1.16 1.04 -0.35 26 15 60 0
28MAY26 34.00 P 0.00 0.00 0.00 1.49 -0.42 26 0 96 0
28MAY26 35.00 P 2.22 2.22 2.22 2.02 -0.50 27 15 1 -13
28MAY26 36.00 P 2.96 2.96 2.96 2.63 -0.58 27 6 6 +6
28MAY26 37.00 P 0.00 0.00 0.00 3.33 -0.64 28 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.85 -0.82 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.91 -0.75 29 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.58 -0.93 25 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.71 -0.74 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.67 -0.91 34 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.59 - 34 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.03 26 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.03 26 0 74 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 -0.06 26 0 108 0
29JUN26 28.00 P 0.26 0.26 0.26 0.27 -0.10 26 15 41 -15
29JUN26 29.00 P 0.00 0.00 0.00 0.43 -0.14 26 0 107 0
29JUN26 30.00 P 0.53 0.53 0.53 0.65 -0.19 26 1 81 0
29JUN26 31.00 P 0.00 0.00 0.00 0.93 -0.25 26 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.28 -0.32 26 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 1.71 -0.41 25 0 320 0
29JUN26 34.00 P 0.00 0.00 0.00 2.22 -0.52 25 100 300 +100
29JUN26 35.00 P 3.13 3.13 2.84 2.84 -0.61 26 145 146 +145
29JUN26 36.00 P 0.00 0.00 0.00 3.58 -0.62 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 4.32 -0.70 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 5.15 -0.70 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.93 -0.78 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.71 -0.90 26 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.73 -0.77 29 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.68 -0.75 30 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.43 - 25 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 -0.07 26 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.39 -0.10 26 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.56 -0.13 25 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.79 -0.16 26 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 1.06 -0.20 25 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 1.39 -0.26 25 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 1.79 -0.38 25 0 45 0
29SEP26 33.00 P 2.45 2.45 2.45 2.28 -0.41 26 15 165 +15
29SEP26 34.00 P 3.06 3.06 3.06 2.85 -0.49 26 15 120 +15
29SEP26 35.00 P 3.75 3.75 3.41 3.47 -0.52 27 75 120 +75
29SEP26 36.00 P 4.08 4.08 4.08 4.14 -0.56 27 15 15 +15
29SEP26 37.00 P 0.00 0.00 0.00 4.80 -0.66 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.61 -0.65 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.32 -0.78 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.14 -0.84 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.06 -0.82 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.01 -0.80 30 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.94 - 31 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 -0.05 25 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.27 -0.07 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.39 -0.10 24 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.55 -0.13 24 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 0.75 -0.16 24 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.99 -0.21 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.29 -0.25 24 0 27 0
30DEC26 31.00 P 0.00 0.00 0.00 1.64 -0.29 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.07 -0.33 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.58 -0.39 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.14 -0.44 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.77 -0.49 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.41 -0.56 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.10 -0.60 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.83 -0.66 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.61 -0.68 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.42 -0.73 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.27 -0.76 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.14 -0.80 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.94 - 27 0 0 -
TOTAL PUT 816 14,487 +571
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$ 5.62
26FEB26 4.20 C 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.22 +0.09 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.02 +0.09 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.92 +0.09 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.82 +0.09 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.72 +0.09 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.62 +0.09 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.37 +0.09 0 0 30 0
26FEB26 5.50 C 0.13 0.15 0.13 0.13 +0.04 22 180 547 -133
26FEB26 5.75 C 0.00 0.00 0.00 0.02 0.00 31 0 723 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6,935 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 179 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 165 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 180 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 194 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 208 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 234 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.22 +0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.42 +0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.32 +0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.24 +0.09 42 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.13 +0.07 0 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.94 +0.08 32 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.85 +0.08 34 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.75 +0.07 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.67 +0.07 34 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.47 +0.07 34 0 727 0
30MAR26 5.50 C 0.00 0.00 0.00 0.30 +0.04 32 0 740 0
30MAR26 5.75 C 0.16 0.19 0.16 0.18 +0.03 33 180 619 +148
30MAR26 6.00 C 0.10 0.10 0.10 0.10 +0.01 33 57 637 +57
30MAR26 6.25 C 0.00 0.00 0.00 0.06 +0.01 35 0 422 0
30MAR26 6.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 207 0
30MAR26 6.75 C 0.00 0.00 0.00 0.02 +0.01 38 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 217 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 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 1.46 +0.09 43 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.27 +0.10 40 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.16 +0.08 34 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.07 +0.08 34 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.97 +0.07 31 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.89 +0.08 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.78 +0.05 28 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.72 +0.07 32 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.53 +0.06 31 0 60 0
29APR26 5.50 C 0.38 0.38 0.38 0.38 +0.05 32 500 740 +410
29APR26 5.75 C 0.00 0.00 0.00 0.26 +0.04 32 0 1,564 0
29APR26 6.00 C 0.17 0.17 0.17 0.18 +0.04 33 8 178 +8
29APR26 6.25 C 0.12 0.12 0.12 0.11 +0.02 32 100 704 0
29APR26 6.50 C 0.08 0.08 0.08 0.07 +0.01 33 10 135 +10
29APR26 6.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.47 +0.08 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.37 +0.07 33 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.28 +0.10 34 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.18 +0.08 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.09 +0.07 31 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.01 +0.08 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.93 +0.08 33 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.84 +0.07 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.77 +0.08 32 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.58 +0.06 30 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.43 +0.05 30 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.32 +0.05 31 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.23 +0.04 31 0 60 0
28MAY26 6.25 C 0.00 0.00 0.00 0.16 +0.03 32 0 90 0
28MAY26 6.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.07 +0.01 31 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 +0.01 32 0 60 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.77 +0.08 34 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.68 +0.09 36 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.57 +0.07 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.49 +0.08 34 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.39 +0.08 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.30 +0.08 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.22 +0.08 33 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.12 +0.08 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.03 +0.06 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.95 +0.06 30 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.87 +0.05 29 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.80 +0.06 30 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.63 +0.05 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.49 +0.05 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.38 +0.05 31 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.29 +0.03 31 0 285 0
29JUN26 6.25 C 0.00 0.00 0.00 0.22 +0.03 32 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.16 +0.03 32 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 +0.02 32 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 +0.01 32 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.49 +0.08 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.40 +0.08 34 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.31 +0.08 33 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.23 +0.09 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.14 +0.08 33 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.05 +0.08 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 +0.08 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.91 +0.09 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.84 +0.09 33 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.67 +0.08 32 0 31 0
29SEP26 5.50 C 0.50 0.50 0.50 0.53 +0.07 32 50 81 +50
29SEP26 5.75 C 0.00 0.00 0.00 0.41 +0.06 31 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.32 +0.05 32 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 +0.04 31 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 +0.04 32 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 +0.03 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 +0.02 31 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.50 +0.07 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.41 +0.07 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.35 +0.10 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.26 +0.09 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.18 +0.09 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 +0.07 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 +0.07 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.94 +0.07 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.88 +0.07 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.73 +0.07 32 0 0 0
30DEC26 5.50 C 0.57 0.57 0.57 0.60 +0.06 32 15 21 +15
30DEC26 5.75 C 0.00 0.00 0.00 0.49 +0.05 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 +0.04 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 +0.03 31 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.03 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 +0.02 31 0 4 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.02 31 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
TOTAL CALL 1,100 26,145 +565
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 140 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 493 0
26FEB26 5.50 P 0.04 0.04 0.04 0.02 -0.06 31 47 419 0
26FEB26 5.75 P 0.20 0.20 0.16 0.15 -0.10 32 18 358 -18
26FEB26 6.00 P 0.47 0.47 0.47 0.39 -0.10 52 8 157 -8
26FEB26 6.25 P 0.00 0.00 0.00 0.65 -0.09 88 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.89 -0.10 97 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.14 -0.10 116 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.39 -0.10 135 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.64 -0.10 152 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.89 -0.10 168 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.14 -0.10 183 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.39 -0.10 198 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.64 -0.10 212 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.89 -0.10 226 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.15 -0.09 265 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 34 0 275 0
30MAR26 4.80 P 0.02 0.02 0.02 0.02 -0.01 36 15 247 +5
30MAR26 4.90 P 0.03 0.03 0.03 0.03 -0.01 36 5 215 +5
30MAR26 5.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 206 0
30MAR26 5.25 P 0.08 0.08 0.08 0.09 -0.03 34 2 407 +2
30MAR26 5.50 P 0.17 0.17 0.17 0.17 -0.05 33 50 1,344 +50
30MAR26 5.75 P 0.30 0.30 0.30 0.31 -0.06 35 50 412 +50
30MAR26 6.00 P 0.51 0.51 0.51 0.48 -0.07 35 8 175 +3
30MAR26 6.25 P 0.00 0.00 0.00 0.68 -0.08 36 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 0.91 -0.08 39 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.16 -0.08 45 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.41 -0.08 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.65 -0.09 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.89 -0.10 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.14 -0.10 59 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.39 -0.10 64 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.64 -0.10 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.89 -0.10 73 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.15 -0.09 83 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 32 0 65 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 32 0 43 0
29APR26 4.80 P 0.05 0.05 0.05 0.05 -0.01 34 3 73 +3
29APR26 4.90 P 0.06 0.06 0.06 0.06 -0.02 33 40 94 +40
29APR26 5.00 P 0.08 0.08 0.07 0.08 -0.02 33 3 82 +2
29APR26 5.25 P 0.14 0.14 0.14 0.14 -0.03 32 10 115 0
29APR26 5.50 P 0.24 0.24 0.24 0.24 -0.04 32 10 345 +10
29APR26 5.75 P 0.00 0.00 0.00 0.37 -0.05 32 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.53 -0.07 32 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.74 -0.08 35 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 0.95 -0.07 36 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.18 -0.07 39 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.41 -0.08 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.66 -0.08 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.89 -0.10 42 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.14 -0.10 46 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.40 -0.09 53 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.66 -0.08 60 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.91 -0.08 64 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.15 -0.09 64 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.41 -0.08 71 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 31 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 -0.01 32 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 -0.02 31 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 -0.01 32 0 92 0
28MAY26 4.90 P 0.00 0.00 0.00 0.09 -0.02 32 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 101 0
28MAY26 5.25 P 0.00 0.00 0.00 0.18 -0.03 31 0 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.28 -0.04 31 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.41 -0.05 31 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.57 -0.06 31 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.77 -0.06 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.98 -0.06 35 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.19 -0.07 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.44 -0.05 39 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.66 -0.08 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.90 -0.09 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.15 -0.09 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.40 -0.09 46 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.66 -0.08 52 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.91 -0.08 55 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.15 -0.09 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.41 -0.08 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.01 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 -0.01 31 0 97 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 -0.01 32 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 -0.01 32 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 49 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 -0.01 33 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 -0.02 31 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.02 32 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 -0.01 32 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 -0.03 32 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.24 -0.03 32 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.35 -0.04 32 0 182 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 -0.06 32 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.64 -0.07 33 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.82 -0.07 34 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.02 -0.08 35 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.23 -0.10 35 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.46 -0.10 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.70 -0.09 40 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.94 -0.08 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.19 -0.07 45 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.42 -0.07 45 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.67 -0.07 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.92 -0.07 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.15 -0.09 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.41 -0.08 54 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.01 31 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 -0.02 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 -0.02 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.02 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 -0.03 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 -0.03 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 65 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 -0.05 30 0 91 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 -0.05 30 0 131 0
29SEP26 5.75 P 0.75 0.75 0.75 0.75 -0.05 30 30 322 +30
29SEP26 6.00 P 0.00 0.00 0.00 0.92 -0.06 29 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 -0.06 29 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 -0.05 30 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 -0.07 29 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.76 -0.07 30 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 -0.07 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 -0.06 29 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 -0.07 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.68 -0.07 25 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.92 -0.07 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.41 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 -0.02 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.03 30 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.03 30 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 -0.02 30 0 64 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 -0.03 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 -0.03 30 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.04 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.04 30 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 -0.05 30 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 -0.05 30 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.82 -0.06 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 1.00 -0.05 30 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 -0.06 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.38 -0.06 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 -0.06 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.77 -0.09 28 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 -0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 -0.06 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.48 -0.06 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 -0.06 30 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.95 -0.05 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.18 -0.06 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.42 -0.06 24 0 0 0
TOTAL PUT 299 17,959 +174
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HOS - HUA HONG SEMI CLOSING PRICE HK$ 98.40
26FEB26 48.00 C 0.00 0.00 0.00 51.02 +4.85 480 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 49.54 +4.37 359 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 48.97 +4.80 448 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 46.59 +4.92 437 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 43.95 +4.77 390 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 40.91 +4.23 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 38.52 +4.28 256 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 35.91 +4.01 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 33.59 +4.18 237 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 30.91 +4.23 0 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 28.42 +4.24 125 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 25.96 +4.27 147 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 23.42 +4.23 98 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 20.97 +4.26 121 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 18.48 +4.16 110 0 95 0
26FEB26 82.50 C 0.00 0.00 0.00 16.29 +4.50 135 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 13.46 +3.83 76 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 10.97 +3.22 65 0 92 0
26FEB26 90.00 C 9.00 9.00 9.00 8.69 +3.17 74 1 96 -1
26FEB26 92.50 C 7.30 7.30 7.00 6.45 +2.42 70 4 66 -3
26FEB26 95.00 C 4.00 5.58 4.00 4.61 +1.85 72 30 64 -13
26FEB26 97.50 C 3.65 3.65 3.36 3.19 +1.37 76 21 30 +7
26FEB26 100.00 C 2.00 2.80 2.00 2.12 +0.92 79 38 171 -1
26FEB26 102.50 C 1.85 1.85 1.29 1.26 +0.52 78 10 113 +2
26FEB26 105.00 C 1.07 1.15 0.86 0.71 +0.29 78 25 79 0
26FEB26 107.50 C 0.64 0.64 0.64 0.37 +0.14 78 40 96 +17
26FEB26 110.00 C 0.36 0.42 0.23 0.18 +0.06 77 75 146 -15
26FEB26 112.50 C 0.22 0.22 0.22 0.08 +0.01 77 3 30 -3
26FEB26 115.00 C 0.20 0.20 0.10 0.04 +0.01 78 9 63 -4
26FEB26 117.50 C 0.00 0.00 0.00 0.02 0.00 80 0 60 0
26FEB26 120.00 C 0.10 0.10 0.10 0.01 0.00 82 3 136 -1
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 89 0 55 0
26FEB26 125.00 C 0.01 0.01 0.01 0.01 0.00 97 8 38 -4
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 104 0 55 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 111 0 64 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 118 0 99 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 124 0 37 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 131 0 46 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 149 0 71 0
30MAR26 18.50 C 0.00 0.00 0.00 79.98 +3.96 202 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 79.45 +4.27 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 79.11 +4.40 239 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 79.10 +4.72 298 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 77.46 +4.08 153 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 77.01 +4.83 272 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 75.46 +3.91 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 74.47 +4.25 145 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 73.47 +4.28 133 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 72.60 +4.13 192 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 71.47 +4.27 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 70.81 +4.27 210 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 69.50 +4.29 144 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 69.04 +4.62 218 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 68.21 +4.60 224 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 66.62 +4.38 164 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 65.51 +4.26 128 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 64.44 +4.19 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 63.61 +4.00 149 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 62.64 +4.38 149 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 61.63 +4.37 144 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 60.89 +4.43 166 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 59.66 +4.47 140 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 58.62 +4.36 130 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 57.57 +4.30 117 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 56.51 +4.18 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 55.52 +4.25 84 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 54.46 +3.86 0 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 53.87 +4.23 137 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 52.67 +4.18 116 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 51.53 +4.24 74 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 51.02 +4.78 135 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 49.54 +4.24 76 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 48.97 +4.34 125 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.69 +4.57 127 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.95 +4.68 108 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 41.07 +4.19 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.71 +3.88 79 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 36.26 +4.36 76 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 33.82 +4.21 73 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 30.92 +3.71 0 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 28.99 +3.67 68 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 26.34 +3.56 57 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 24.32 +3.79 65 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 21.71 +2.71 56 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 19.93 +3.44 64 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 17.47 +2.38 57 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 16.21 +3.23 66 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 14.61 +2.88 68 0 67 0
30MAR26 90.00 C 12.99 12.99 12.99 12.46 +2.46 63 1 43 -1
30MAR26 92.50 C 11.20 11.32 11.10 11.32 +2.55 66 7 24 +6
30MAR26 95.00 C 10.00 10.06 9.92 9.58 +1.80 63 34 100 +14
30MAR26 97.50 C 8.80 9.15 8.70 8.27 +1.48 63 9 9 +3
30MAR26 100.00 C 7.53 7.73 7.40 7.39 +1.50 65 9 101 -1
30MAR26 102.50 C 6.70 6.70 6.70 6.31 +1.19 65 2 99 -2
30MAR26 105.00 C 6.03 6.03 5.56 5.40 +1.04 65 32 128 -17
30MAR26 107.50 C 4.80 4.80 4.80 4.59 +0.88 65 1 65 0
30MAR26 110.00 C 4.10 4.75 4.10 3.87 +0.73 64 23 171 +11
30MAR26 112.50 C 0.00 0.00 0.00 3.26 +0.62 64 0 60 0
30MAR26 115.00 C 0.00 0.00 0.00 2.72 +0.50 64 0 54 0
30MAR26 117.50 C 0.00 0.00 0.00 2.27 +0.41 64 0 107 0
30MAR26 120.00 C 2.61 2.61 2.61 1.88 +0.33 64 2 134 +2
30MAR26 122.50 C 0.00 0.00 0.00 1.55 +0.26 64 0 35 0
30MAR26 125.00 C 2.20 2.20 1.82 1.28 +0.21 64 7 39 +5
30MAR26 127.50 C 1.80 1.82 1.80 1.05 +0.17 64 18 58 +16
30MAR26 130.00 C 0.00 0.00 0.00 0.86 +0.15 64 0 68 0
30MAR26 132.50 C 0.00 0.00 0.00 0.70 +0.10 64 0 85 0
30MAR26 135.00 C 0.00 0.00 0.00 0.57 +0.08 64 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 0.46 +0.07 64 0 14 0
30MAR26 140.00 C 0.95 1.00 0.95 0.37 +0.05 64 4 4 +4
30MAR26 142.50 C 0.00 0.00 0.00 0.30 +0.03 64 0 0 0
30MAR26 145.00 C 0.85 0.92 0.71 0.24 +0.02 64 58 84 +48
29APR26 52.50 C 0.00 0.00 0.00 46.69 +4.57 89 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 43.95 +4.31 74 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 41.16 +3.54 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 38.71 +3.64 41 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 36.76 +3.88 68 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 33.93 +3.31 52 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 31.50 +3.08 50 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 29.18 +3.43 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 28.17 +4.47 70 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.69 +4.02 64 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.09 +2.69 58 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 21.82 +3.44 64 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 19.94 +3.11 64 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 18.24 +3.26 64 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 16.46 +2.87 62 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 14.97 +2.54 62 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 14.15 +2.84 66 0 75 0
29APR26 95.00 C 12.77 12.77 12.77 12.23 +1.96 62 1 58 -1
29APR26 97.50 C 0.00 0.00 0.00 11.10 +1.79 63 0 60 0
29APR26 100.00 C 0.00 0.00 0.00 10.07 +1.67 63 0 54 0
29APR26 102.50 C 0.00 0.00 0.00 9.19 +1.55 64 0 53 0
29APR26 105.00 C 0.00 0.00 0.00 8.37 +1.55 65 0 35 0
29APR26 107.50 C 0.00 0.00 0.00 7.52 +1.44 65 0 48 0
29APR26 110.00 C 0.00 0.00 0.00 6.72 +1.31 65 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 5.99 +1.19 65 0 8 0
29APR26 115.00 C 0.00 0.00 0.00 5.33 +1.07 65 0 102 0
29APR26 117.50 C 5.71 5.71 5.36 4.74 +0.97 65 4 21 0
29APR26 120.00 C 0.00 0.00 0.00 4.20 +0.87 65 0 44 0
29APR26 122.50 C 4.75 4.75 4.75 3.72 +0.78 65 4 4 +4
29APR26 125.00 C 0.00 0.00 0.00 3.29 +0.69 64 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 2.91 +0.62 64 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 2.56 +0.61 64 0 11 0
29APR26 132.50 C 0.00 0.00 0.00 2.26 +0.54 64 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 1.99 +0.48 64 0 2 0
29APR26 137.50 C 0.00 0.00 0.00 1.70 +0.38 64 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 1.49 +0.33 64 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 1.31 +0.29 64 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 1.15 +0.26 64 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 29.33 - 68 0 0 -
28MAY26 75.00 C 0.00 0.00 0.00 26.49 +3.11 60 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 24.53 +3.22 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 23.14 +3.40 62 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 21.65 +3.38 63 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 20.31 +2.73 65 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 18.12 +2.58 61 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 16.75 +2.44 61 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 15.46 +2.01 62 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.47 +2.05 63 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 13.38 +1.89 63 0 0 0
28MAY26 100.00 C 12.50 12.50 12.50 12.38 +1.76 64 1 2 +1
28MAY26 102.50 C 0.00 0.00 0.00 11.47 +1.63 64 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 10.63 +1.63 65 1 1 +1
28MAY26 107.50 C 0.00 0.00 0.00 9.86 +1.64 65 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 9.04 +1.54 65 1 1 +1
28MAY26 112.50 C 8.90 8.90 8.90 8.27 +1.44 65 15 0 -15
28MAY26 115.00 C 8.14 8.14 7.93 7.55 +1.33 65 30 30 +30
28MAY26 117.50 C 0.00 0.00 0.00 6.90 +1.24 65 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 6.29 +1.14 65 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 5.73 +1.05 65 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.22 +0.97 65 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 4.75 +0.89 65 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 4.32 +0.92 65 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 3.93 +0.85 65 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 3.57 +0.78 65 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 3.15 +0.62 64 0 0 0
28MAY26 140.00 C 4.00 4.00 4.00 2.86 +0.57 64 4 4 +4
29JUN26 21.00 C 0.00 0.00 0.00 77.60 +4.22 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 77.03 +4.64 137 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 75.46 +3.91 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 75.09 +3.85 131 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 74.46 +4.65 143 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 72.60 +3.31 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 71.66 +4.27 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 71.20 +4.66 120 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 70.42 +5.00 125 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 69.04 +4.62 106 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 68.47 +4.86 120 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 67.54 +5.18 119 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 65.73 +4.40 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 64.74 +4.11 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 63.83 +4.22 76 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 63.42 +5.04 103 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 62.51 +5.02 102 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 61.25 +4.62 91 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 60.53 +4.92 97 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 59.62 +4.87 97 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 57.88 +4.23 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 57.50 +4.77 89 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 56.67 +4.81 91 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 55.43 +4.75 82 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 53.87 +4.09 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 53.71 +4.07 84 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 53.03 +5.32 88 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 51.41 +3.71 73 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 50.83 +5.19 80 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 49.62 +3.99 74 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.24 +4.41 71 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.73 +4.93 66 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 42.35 +4.73 63 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.45 +3.58 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 37.51 +2.99 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.24 +2.54 56 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 34.06 +4.61 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 31.72 +3.56 61 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 30.01 +4.01 63 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 27.84 +3.24 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 26.53 +3.47 63 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 24.14 +2.13 59 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 22.61 +2.76 59 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 21.46 +2.63 61 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 19.77 +2.22 60 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 19.06 +2.62 63 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 17.36 +2.08 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 16.32 +2.04 62 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 15.31 +1.96 63 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 14.33 +1.83 63 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 13.45 +1.87 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 12.61 +1.76 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 11.84 +1.71 65 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 11.00 +1.62 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 10.20 +1.52 64 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 9.46 +1.43 64 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 8.76 +1.33 64 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 8.12 +1.25 64 0 96 0
29JUN26 122.50 C 0.00 0.00 0.00 7.51 +1.16 64 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 6.95 +1.09 64 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.43 +1.02 64 0 0 0
29JUN26 130.00 C 7.22 7.22 7.22 5.95 +0.95 64 2 15 -2
29JUN26 132.50 C 0.00 0.00 0.00 5.50 +0.88 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.08 +0.94 64 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 4.70 +0.88 64 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.34 +0.82 64 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 3.89 +0.64 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.60 +0.60 63 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 3.32 +0.56 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.07 +0.52 63 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.83 +0.48 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 2.61 +0.44 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 2.41 +0.41 63 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 2.23 +0.39 63 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 2.05 +0.35 63 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 1.89 +0.32 63 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 1.75 +0.30 63 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 1.61 +0.28 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 1.49 +0.26 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.37 +0.24 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 1.27 +0.22 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.17 +0.20 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 1.08 +0.19 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.00 +0.18 63 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.92 +0.16 63 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.85 +0.15 63 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.78 +0.13 63 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.72 +0.12 63 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.67 +0.12 63 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.62 +0.11 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 62.62 +4.87 75 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 61.28 +4.42 62 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 60.53 +4.28 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 60.25 +5.22 80 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 58.61 +4.15 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 57.66 +4.50 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 56.74 +4.01 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 56.25 +5.13 72 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 54.92 +4.01 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 53.99 +3.95 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 53.70 +5.03 72 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 52.66 +4.28 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 51.37 +3.95 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 50.70 +4.75 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 48.67 +4.80 67 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.98 +3.58 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.15 +4.03 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 41.60 +3.21 58 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 40.05 +3.80 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 38.03 +3.81 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.78 +4.32 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.69 +3.29 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.91 +3.60 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 31.01 +3.14 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.50 +3.01 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 28.42 +2.95 62 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 26.80 +2.50 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 25.48 +2.38 61 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 24.09 +2.43 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.23 +2.37 62 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 22.06 +2.52 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 20.98 +2.01 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.02 +1.94 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.27 +2.00 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 18.40 +1.92 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 17.59 +1.83 64 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 16.84 +1.89 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.11 +1.90 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.30 +1.83 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.52 +1.75 65 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 13.79 +1.68 65 0 7 0
29SEP26 120.00 C 14.13 14.13 14.13 13.09 +1.61 65 4 16 +4
29SEP26 122.50 C 0.00 0.00 0.00 12.42 +1.54 65 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 11.79 +1.47 65 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 11.19 +1.41 65 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 10.62 +1.35 65 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 10.08 +1.29 64 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 9.57 +1.47 64 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 9.08 +1.17 64 0 124 0
29SEP26 140.00 C 0.00 0.00 0.00 8.62 +1.34 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 8.19 +1.28 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.77 +1.22 64 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 7.38 +1.17 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.01 +1.11 64 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 6.65 +0.89 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 6.32 +1.01 64 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 6.00 +0.96 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.70 +0.92 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 5.41 +0.87 64 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.14 +0.83 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 4.89 +0.80 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 4.64 +0.76 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 4.41 +0.72 64 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 4.19 +0.69 64 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 3.99 +0.66 64 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 3.68 +0.52 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 3.50 +0.49 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.33 +0.47 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 3.16 +0.45 63 0 0 0
29SEP26 190.00 C 5.16 5.16 5.16 3.10 +0.44 64 15 30 +15
29SEP26 192.50 C 0.00 0.00 0.00 2.86 +0.41 63 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 2.72 +0.39 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 2.59 +0.37 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 2.46 +0.35 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 53.15 +3.85 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 52.31 +3.82 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 51.48 +3.80 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.47 +3.77 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 47.68 +3.90 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.74 +3.51 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.01 +4.01 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.05 +3.43 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.34 +3.29 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.88 +3.46 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.93 +3.24 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.39 +3.34 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.06 +3.14 60 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.73 +2.84 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.69 +3.19 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 29.97 +2.93 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.89 +2.98 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.57 +2.48 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.63 +2.28 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.46 +2.45 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.56 +2.22 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.87 +2.42 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.02 +2.28 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.08 +2.10 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 21.29 +2.03 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 20.53 +1.95 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 19.82 +1.90 64 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 19.14 +1.90 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.49 +1.96 65 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.87 +2.02 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.15 +1.95 65 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 16.47 +1.90 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 15.82 +1.84 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.19 +1.78 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 14.59 +1.72 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.01 +1.67 65 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 13.46 +1.61 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.93 +1.56 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.43 +1.52 64 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.94 +1.47 64 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.48 +1.42 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.03 +1.37 64 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.61 +1.34 64 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 10.20 +1.29 64 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 9.81 +1.25 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 9.43 +1.21 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 9.07 +1.17 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 8.72 +1.13 64 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 8.39 +1.09 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.07 +1.06 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 7.77 +1.03 64 0 0 0
TOTAL CALL 556 9,066 +111
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 276 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 269 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 262 0 21 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 244 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 227 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 211 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 195 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 180 0 171 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 165 0 157 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 151 0 55 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 138 0 52 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 125 0 43 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 41 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.02 100 0 57 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.07 88 0 121 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 -0.18 82 0 82 0
26FEB26 85.00 P 0.00 0.00 0.00 0.05 -0.39 79 0 136 0
26FEB26 87.50 P 0.16 0.16 0.16 0.13 -0.72 77 1 72 +1
26FEB26 90.00 P 0.45 0.45 0.28 0.33 -1.12 78 22 216 +2
26FEB26 92.50 P 0.77 0.77 0.52 0.69 -1.70 77 14 53 -4
26FEB26 95.00 P 1.69 1.69 1.26 1.37 -2.36 78 10 136 -1
26FEB26 97.50 P 5.33 5.33 2.10 2.38 -2.95 79 15 83 -2
26FEB26 100.00 P 4.01 4.01 3.61 3.74 -3.47 80 12 220 +8
26FEB26 102.50 P 5.35 5.74 4.88 5.24 -3.78 75 10 55 +2
26FEB26 105.00 P 0.00 0.00 0.00 7.43 -3.72 83 0 19 0
26FEB26 107.50 P 0.00 0.00 0.00 9.38 -4.25 73 0 29 0
26FEB26 110.00 P 0.00 0.00 0.00 11.97 -3.91 93 0 38 0
26FEB26 112.50 P 0.00 0.00 0.00 14.16 -4.78 76 0 16 0
26FEB26 115.00 P 0.00 0.00 0.00 16.62 -4.24 77 0 47 0
26FEB26 117.50 P 0.00 0.00 0.00 19.28 -4.10 114 0 38 0
26FEB26 120.00 P 22.00 22.00 21.50 21.60 -4.27 0 6 29 0
26FEB26 122.50 P 0.00 0.00 0.00 24.80 -3.55 178 0 35 0
26FEB26 125.00 P 0.00 0.00 0.00 27.40 -3.45 196 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 29.10 -4.33 0 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 32.54 -3.38 228 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 34.97 -3.97 235 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 37.49 -3.36 247 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.12 -4.23 149 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.60 -4.33 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.54 -3.81 239 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.87 -4.41 228 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 183 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 180 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 174 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 169 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 138 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 134 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 131 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 127 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 124 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.04 66 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.07 64 0 261 0
30MAR26 62.50 P 0.00 0.00 0.00 0.06 -0.12 64 0 125 0
30MAR26 65.00 P 0.27 0.27 0.27 0.10 -0.19 64 1 106 0
30MAR26 67.50 P 0.00 0.00 0.00 0.18 -0.26 64 0 83 0
30MAR26 70.00 P 0.00 0.00 0.00 0.29 -0.37 64 0 660 0
30MAR26 72.50 P 0.00 0.00 0.00 0.44 -0.51 64 0 231 0
30MAR26 75.00 P 0.76 0.76 0.69 0.66 -0.68 64 2 84 +1
30MAR26 77.50 P 0.94 0.95 0.94 0.95 -0.82 64 7 70 +4
30MAR26 80.00 P 1.53 1.53 1.32 1.34 -0.95 64 5 100 -1
30MAR26 82.50 P 2.00 2.00 1.72 1.78 -1.18 63 4 29 +2
30MAR26 85.00 P 2.48 2.50 2.35 2.35 -1.39 63 13 48 +12
30MAR26 87.50 P 3.00 3.23 3.00 3.00 -1.72 63 6 78 -1
30MAR26 90.00 P 4.20 4.20 3.80 3.81 -1.97 63 14 135 +4
30MAR26 92.50 P 4.90 4.96 4.82 4.92 -2.11 64 28 71 +27
30MAR26 95.00 P 0.00 0.00 0.00 5.95 -2.44 64 0 74 0
30MAR26 97.50 P 7.61 7.61 7.61 7.22 -2.76 64 1 39 0
30MAR26 100.00 P 9.23 9.23 8.31 8.72 -2.77 65 4 52 -1
30MAR26 102.50 P 10.28 10.28 10.28 10.28 -3.04 66 1 29 -1
30MAR26 105.00 P 0.00 0.00 0.00 11.86 -3.31 66 0 21 0
30MAR26 107.50 P 0.00 0.00 0.00 13.70 -3.32 67 0 8 0
30MAR26 110.00 P 0.00 0.00 0.00 15.56 -3.07 67 0 38 0
30MAR26 112.50 P 17.20 17.20 17.20 17.23 -3.82 66 3 18 +3
30MAR26 115.00 P 19.50 19.50 19.50 19.55 -3.51 69 3 11 +3
30MAR26 117.50 P 0.00 0.00 0.00 21.69 -3.22 71 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 23.29 -4.40 65 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 25.29 -3.76 62 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 28.26 -4.09 73 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 30.79 -3.31 77 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 32.54 -3.54 70 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 35.10 -4.01 74 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 37.49 -3.39 75 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 40.22 -3.32 82 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 42.20 -3.78 76 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 44.59 -4.18 76 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 47.00 -5.28 76 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.07 -0.05 65 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.11 -0.09 64 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.17 -0.14 64 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.27 -0.17 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.40 -0.24 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.58 -0.32 64 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 0.78 -0.42 64 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.07 -0.49 64 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 1.40 -0.64 63 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.84 -0.75 64 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 2.38 -0.84 64 0 41 0
29APR26 80.00 P 2.98 2.98 2.79 2.88 -1.04 63 4 99 0
29APR26 82.50 P 0.00 0.00 0.00 3.56 -1.25 63 1 143 -1
29APR26 85.00 P 4.40 4.40 4.40 4.33 -1.44 63 1 195 +1
29APR26 87.50 P 5.11 5.11 5.11 5.18 -1.66 63 15 164 0
29APR26 90.00 P 6.08 6.08 6.08 6.15 -1.83 62 15 162 0
29APR26 92.50 P 0.00 0.00 0.00 7.24 -2.05 63 0 79 0
29APR26 95.00 P 0.00 0.00 0.00 8.47 -2.25 63 0 31 0
29APR26 97.50 P 0.00 0.00 0.00 9.87 -2.38 64 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 11.34 -2.54 64 0 28 0
29APR26 102.50 P 0.00 0.00 0.00 12.91 -2.69 65 0 20 0
29APR26 105.00 P 0.00 0.00 0.00 14.58 -2.79 65 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 16.33 -2.94 66 0 30 0
29APR26 110.00 P 0.00 0.00 0.00 17.86 -3.38 65 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.04 -3.16 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.92 -3.33 68 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 23.58 -3.32 66 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.60 -3.36 67 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 28.02 -3.63 70 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 29.80 -4.06 68 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 32.38 -3.77 71 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 34.61 -3.83 72 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 36.08 -3.65 66 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 38.95 -3.36 72 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 41.54 -3.07 76 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 43.44 -3.96 73 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 45.75 -4.24 73 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 48.07 -4.21 73 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 2.50 - 64 0 0 -
28MAY26 75.00 P 0.00 0.00 0.00 2.98 -0.89 63 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.62 -0.99 63 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 4.32 -1.16 63 0 4 0
28MAY26 82.50 P 5.18 5.18 5.18 5.13 -1.31 63 15 30 0
28MAY26 85.00 P 5.99 5.99 5.99 6.00 -1.50 63 15 62 +15
28MAY26 87.50 P 0.00 0.00 0.00 6.97 -1.69 63 0 30 0
28MAY26 90.00 P 8.00 8.00 8.00 8.02 -1.89 63 1 54 +1
28MAY26 92.50 P 0.00 0.00 0.00 9.20 -2.02 63 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 10.51 -2.16 63 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.94 -2.28 64 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.44 -2.40 64 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.02 -2.53 65 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.63 -2.86 65 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.41 -2.81 66 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 19.82 -3.30 65 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.92 -3.10 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.77 -3.17 67 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.77 -3.22 68 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.75 -3.30 68 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 29.83 -3.29 69 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.45 -3.27 67 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 33.96 -3.53 70 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.07 -3.62 70 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.12 -3.68 70 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 40.52 -3.71 72 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 42.76 -3.67 72 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 44.39 -4.47 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.03 61 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.03 62 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.04 62 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 -0.04 63 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 -0.04 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.06 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 -0.06 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 -0.07 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.15 -0.08 63 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 -0.09 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.21 -0.10 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.25 -0.12 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.29 -0.14 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.33 -0.16 63 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.48 -0.21 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.66 -0.28 63 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.88 -0.35 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.17 -0.40 63 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 1.49 -0.51 63 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.85 -0.63 63 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 2.34 -0.72 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.90 -0.78 63 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.47 -0.81 63 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 4.18 -0.83 63 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 4.76 -1.14 62 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.57 -1.22 62 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 6.46 -1.35 62 0 45 0
29JUN26 85.00 P 0.00 0.00 0.00 7.37 -1.53 62 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 8.44 -1.69 62 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 9.52 -1.92 62 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 10.77 -2.08 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.11 -2.23 62 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.56 -2.35 63 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 15.08 -2.48 63 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 16.67 -2.60 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.33 -2.87 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.05 -2.74 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.02 -2.70 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.73 -2.89 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.56 -2.99 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.47 -3.01 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.39 -3.11 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 31.15 -3.42 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.26 -3.39 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.19 -3.43 67 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 37.49 -3.44 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 39.54 -3.59 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 41.77 -3.43 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 43.62 -3.94 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.11 -3.51 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 48.40 -3.77 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 50.69 -3.65 72 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 52.45 -3.99 70 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 55.22 -3.47 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 57.64 -3.75 74 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 59.99 -3.75 75 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.16 -3.79 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 64.24 -4.19 73 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.17 -3.49 78 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.11 -3.57 76 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.45 -3.75 76 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.49 -4.20 74 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 76.22 -3.69 77 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.44 -3.94 76 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 80.89 -4.13 77 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 83.15 -4.10 76 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 85.35 -4.28 75 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.09 -4.10 78 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 90.39 -4.22 78 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 92.89 -3.95 79 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 95.34 -4.12 80 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 97.72 -4.05 79 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 100.13 -3.96 79 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 102.56 -4.09 80 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.24 -0.08 64 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.29 -0.08 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.33 -0.10 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.38 -0.12 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.44 -0.13 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.51 -0.12 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.58 -0.15 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.63 -0.20 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.71 -0.22 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.81 -0.21 64 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.90 -0.24 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.00 -0.28 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.13 -0.28 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.26 -0.29 64 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.58 -0.36 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.89 -0.52 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.33 -0.49 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.79 -0.62 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.37 -0.64 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.96 -0.77 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.64 -0.84 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.39 -0.88 63 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 6.14 -1.06 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 7.03 -1.10 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.96 -1.15 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 8.89 -1.34 62 0 16 0
29SEP26 82.50 P 9.80 9.80 9.80 9.96 -1.39 62 1 1 0
29SEP26 85.00 P 0.00 0.00 0.00 11.07 -1.52 62 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 12.25 -1.67 62 0 5 0
29SEP26 90.00 P 13.50 13.60 13.50 13.46 -1.88 62 297 326 +297
29SEP26 92.50 P 0.00 0.00 0.00 14.82 -1.99 62 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 16.24 -2.11 63 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 17.74 -2.22 63 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 19.32 -2.31 63 0 37 0
29SEP26 102.50 P 20.93 20.93 20.93 20.93 -2.42 64 15 15 +15
29SEP26 105.00 P 22.59 22.59 22.59 22.61 -2.51 64 15 15 +15
29SEP26 107.50 P 0.00 0.00 0.00 24.33 -2.45 65 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 26.24 -2.37 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 28.03 -2.38 66 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 29.96 -2.56 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.70 -2.65 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 33.56 -2.87 67 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 35.51 -2.65 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 37.46 -2.81 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.42 -2.91 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.38 -3.03 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 43.36 -3.18 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.46 -3.10 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 47.56 -3.21 69 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.67 -3.16 69 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.78 -3.31 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.89 -3.43 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.08 -3.48 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.31 -3.45 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.54 -3.26 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.77 -3.52 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.01 -3.58 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.26 -3.47 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.52 -3.51 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.89 -3.63 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.22 -3.37 73 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.56 -3.31 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 78.62 -3.55 73 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 80.75 -3.73 73 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 83.24 -3.55 74 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 85.56 -3.56 74 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 87.66 -3.79 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 89.98 -3.72 73 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 92.28 -3.76 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 94.64 -3.76 74 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 96.98 -3.58 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 99.39 -3.53 74 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 101.69 -3.60 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 104.03 -3.64 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.93 -0.35 63 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.10 -0.38 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.30 -0.37 63 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.71 -0.49 63 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.21 -0.51 63 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.82 -0.52 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.44 -0.62 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 5.14 -0.70 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.92 -0.71 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.70 -0.83 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.56 -0.93 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.52 -0.94 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.48 -1.01 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.45 -1.19 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.59 -1.21 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.74 -1.28 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.89 -1.46 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 15.10 -1.47 62 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 16.45 -1.75 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 17.88 -1.84 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.40 -1.89 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.93 -1.98 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.53 -2.06 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.16 -2.15 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 25.85 -2.27 64 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 27.58 -2.34 64 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 29.31 -2.46 65 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.10 -2.53 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.88 -2.66 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 34.80 -2.67 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.70 -2.67 66 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 38.62 -2.71 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 40.57 -2.75 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.54 -2.77 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.53 -2.76 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 46.54 -2.75 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.57 -2.75 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.58 -2.87 68 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.59 -2.98 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.70 -3.00 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.83 -3.01 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 58.95 -3.03 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.07 -3.06 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 63.20 -3.12 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.36 -3.04 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.51 -3.08 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.68 -3.10 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 71.86 -3.14 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.09 -3.12 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.29 -3.16 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.47 -3.22 70 0 0 0
TOTAL PUT 577 9,680 +401
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$ 8.99
26FEB26 5.75 C 0.00 0.00 0.00 3.24 +0.09 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.99 +0.09 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.74 +0.09 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.49 +0.09 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.24 +0.09 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.74 +0.09 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.49 +0.09 0 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.24 +0.08 0 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.99 +0.07 0 0 51 0
26FEB26 8.25 C 0.00 0.00 0.00 0.75 +0.06 56 0 122 0
26FEB26 8.50 C 0.00 0.00 0.00 0.51 +0.03 48 0 90 0
26FEB26 8.75 C 0.24 0.24 0.22 0.33 +0.01 57 3 120 -2
26FEB26 9.00 C 0.17 0.17 0.12 0.17 -0.03 53 90 228 +13
26FEB26 9.25 C 0.11 0.11 0.11 0.08 -0.03 54 3 75 +3
26FEB26 9.50 C 0.06 0.06 0.04 0.03 -0.03 54 60 138 -34
26FEB26 9.75 C 0.02 0.03 0.02 0.01 -0.02 54 38 59 -19
26FEB26 10.00 C 0.02 0.02 0.01 0.01 -0.01 67 55 86 -12
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 114 0 117 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 153 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 171 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.26 +0.09 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.01 +0.09 55 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.76 +0.08 49 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.52 +0.08 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.28 +0.08 53 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.05 +0.08 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.83 +0.08 56 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.62 +0.08 56 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.41 +0.06 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.22 +0.05 55 0 17 0
30MAR26 8.25 C 0.00 0.00 0.00 1.05 +0.05 55 0 5 0
30MAR26 8.50 C 0.75 0.86 0.75 0.87 +0.04 53 3 51 +2
30MAR26 8.75 C 0.63 0.63 0.63 0.74 +0.04 54 20 65 +20
30MAR26 9.00 C 0.63 0.63 0.51 0.62 +0.03 55 42 65 -6
30MAR26 9.25 C 0.45 0.45 0.45 0.52 +0.03 56 2 68 +2
30MAR26 9.50 C 0.38 0.42 0.38 0.42 +0.02 55 8 228 0
30MAR26 9.75 C 0.32 0.32 0.32 0.35 +0.02 56 4 62 0
30MAR26 10.00 C 0.33 0.33 0.22 0.28 +0.01 56 45 128 -8
30MAR26 10.50 C 0.20 0.20 0.19 0.18 +0.01 56 75 175 +42
30MAR26 11.00 C 0.12 0.15 0.12 0.11 0.00 56 37 67 +7
30MAR26 11.50 C 0.00 0.00 0.00 0.07 0.00 57 0 67 0
30MAR26 12.00 C 0.00 0.00 0.00 0.04 0.00 56 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 56 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 3.28 +0.09 51 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.04 +0.08 52 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.81 +0.09 54 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.57 +0.08 51 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.35 +0.08 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.13 +0.07 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.93 +0.08 52 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.73 +0.07 52 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 1.55 +0.07 52 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 1.37 +0.06 52 0 23 0
29APR26 8.25 C 0.00 0.00 0.00 1.19 +0.03 50 0 304 0
29APR26 8.50 C 0.00 0.00 0.00 1.04 +0.04 50 0 406 0
29APR26 8.75 C 0.83 0.83 0.82 0.91 +0.05 51 2 480 -2
29APR26 9.00 C 0.00 0.00 0.00 0.81 +0.04 52 0 78 0
29APR26 9.25 C 0.00 0.00 0.00 0.70 +0.02 52 0 150 0
29APR26 9.50 C 0.63 0.63 0.63 0.62 +0.03 53 2 304 0
29APR26 9.75 C 0.53 0.53 0.53 0.53 +0.03 53 2 60 0
29APR26 10.00 C 0.00 0.00 0.00 0.46 +0.03 53 0 33 0
29APR26 10.50 C 0.28 0.28 0.28 0.33 +0.02 53 6 95 -6
29APR26 11.00 C 0.27 0.27 0.27 0.23 +0.01 52 32 87 +5
29APR26 11.50 C 0.15 0.15 0.15 0.16 +0.01 52 2 47 +2
29APR26 12.00 C 0.00 0.00 0.00 0.12 +0.01 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.08 +0.01 53 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 0.00 51 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.31 +0.08 50 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.08 +0.09 51 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.85 +0.08 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.63 +0.08 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.42 +0.08 51 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.21 +0.07 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.02 +0.07 51 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.83 +0.07 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.66 +0.07 51 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 1.47 +0.08 49 0 652 0
28MAY26 8.25 C 0.00 0.00 0.00 1.32 +0.03 49 0 500 0
28MAY26 8.50 C 0.00 0.00 0.00 1.17 +0.02 49 0 2 0
28MAY26 8.75 C 0.00 0.00 0.00 1.04 +0.02 49 0 38 0
28MAY26 9.00 C 0.00 0.00 0.00 0.95 +0.04 50 0 44 0
28MAY26 9.25 C 0.00 0.00 0.00 0.85 +0.03 51 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.76 +0.03 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.68 +0.04 52 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.59 +0.03 51 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.45 +0.02 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.34 +0.02 51 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.26 +0.02 51 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.14 +0.01 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.35 +0.08 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.12 +0.08 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.90 +0.07 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.69 +0.07 49 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.49 +0.07 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.29 +0.07 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.11 +0.07 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.93 +0.06 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.76 +0.05 49 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.56 -0.01 47 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 +0.03 49 0 303 0
29JUN26 8.50 C 0.00 0.00 0.00 1.32 +0.04 49 0 35 0
29JUN26 8.75 C 0.00 0.00 0.00 1.19 +0.03 49 0 19 0
29JUN26 9.00 C 0.00 0.00 0.00 1.07 +0.03 49 0 65 0
29JUN26 9.25 C 0.00 0.00 0.00 0.97 +0.02 49 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 0.88 +0.01 50 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 0.80 +0.02 50 0 309 0
29JUN26 10.00 C 0.70 0.70 0.70 0.70 +0.01 49 99 146 -73
29JUN26 10.50 C 0.00 0.00 0.00 0.57 +0.02 50 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.45 +0.01 50 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.28 +0.01 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 +0.01 50 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.17 +0.01 50 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.49 +0.08 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.29 +0.08 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.09 +0.07 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.90 +0.07 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.72 +0.06 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 +0.07 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.38 +0.06 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.22 +0.05 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.07 +0.05 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.93 +0.05 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.80 +0.05 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.67 +0.04 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.55 +0.04 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.43 +0.02 49 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 1.33 +0.02 49 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 1.24 +0.02 50 0 30 0
29SEP26 9.75 C 0.00 0.00 0.00 1.16 +0.02 50 0 0 0
29SEP26 10.00 C 1.00 1.00 1.00 1.08 +0.02 50 120 45 -85
29SEP26 10.50 C 0.00 0.00 0.00 0.94 +0.03 51 0 0 0
29SEP26 11.00 C 0.85 0.85 0.85 0.80 +0.02 51 66 99 +66
29SEP26 11.50 C 0.00 0.00 0.00 0.68 +0.02 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.58 +0.01 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.49 +0.01 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.36 +0.01 50 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 3.63 +0.08 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.44 +0.08 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.25 +0.07 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.08 +0.07 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.91 +0.07 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.75 +0.06 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.59 +0.06 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.45 +0.06 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.31 +0.06 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.17 +0.05 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.05 +0.05 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.93 +0.05 49 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.81 +0.04 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.71 +0.04 49 0 0 0
30DEC26 9.25 C 1.57 1.57 1.57 1.60 +0.02 49 1 2 +1
30DEC26 9.50 C 0.00 0.00 0.00 1.51 +0.03 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.42 +0.02 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.34 +0.02 49 0 99 0
30DEC26 10.50 C 0.00 0.00 0.00 1.20 +0.02 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.07 +0.03 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 +0.03 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.83 +0.03 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 +0.02 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.64 +0.02 50 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.01 49 0 2 0
TOTAL CALL 817 7,915 -84
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 215 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 178 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 160 0 43 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 142 0 64 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 124 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 203 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 154 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 84 0
26FEB26 8.25 P 0.02 0.02 0.02 0.01 -0.03 58 5 144 0
26FEB26 8.50 P 0.07 0.07 0.07 0.03 -0.06 55 15 127 +15
26FEB26 8.75 P 0.18 0.20 0.10 0.08 -0.09 54 29 67 +15
26FEB26 9.00 P 0.22 0.34 0.22 0.18 -0.11 54 19 93 +13
26FEB26 9.25 P 0.00 0.00 0.00 0.35 -0.12 58 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 0.54 -0.11 55 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 0.77 -0.10 56 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.51 -0.09 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.01 -0.09 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.51 -0.09 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.01 -0.09 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.51 -0.09 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.01 -0.09 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.51 -0.09 0 0 0 0
30MAR26 5.75 P 0.01 0.01 0.01 0.01 0.00 69 1 3 +1
30MAR26 6.00 P 0.01 0.01 0.01 0.01 0.00 63 1 8 +1
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 9 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 57 0 24 0
30MAR26 7.00 P 0.05 0.05 0.05 0.05 0.00 57 1 45 +1
30MAR26 7.25 P 0.08 0.08 0.08 0.07 -0.01 56 3 163 +3
30MAR26 7.50 P 0.11 0.11 0.11 0.10 -0.02 55 56 151 +40
30MAR26 7.75 P 0.15 0.15 0.15 0.15 -0.02 55 16 47 -16
30MAR26 8.00 P 0.20 0.25 0.20 0.21 -0.02 55 39 190 +31
30MAR26 8.25 P 0.00 0.00 0.00 0.28 -0.04 54 0 208 0
30MAR26 8.50 P 0.44 0.44 0.42 0.38 -0.04 55 52 76 +52
30MAR26 8.75 P 0.50 0.55 0.50 0.49 -0.04 55 35 841 0
30MAR26 9.00 P 0.00 0.00 0.00 0.62 -0.05 56 0 69 0
30MAR26 9.25 P 0.00 0.00 0.00 0.77 -0.05 57 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 0.92 -0.06 56 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.08 -0.07 55 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.26 -0.08 55 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.66 -0.08 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.10 -0.08 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.55 -0.09 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.03 -0.09 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.52 -0.09 58 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.01 -0.09 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.51 -0.09 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 52 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 -0.01 51 0 42 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 150 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 -0.01 52 0 142 0
29APR26 7.25 P 0.00 0.00 0.00 0.15 -0.01 52 0 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.20 -0.02 52 0 204 0
29APR26 7.75 P 0.28 0.28 0.28 0.26 -0.02 51 1 2 +1
29APR26 8.00 P 0.32 0.32 0.32 0.34 -0.02 52 4 311 +4
29APR26 8.25 P 0.00 0.00 0.00 0.42 -0.03 51 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 0.53 -0.02 52 0 426 0
29APR26 8.75 P 0.00 0.00 0.00 0.65 -0.04 52 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 0.78 -0.04 52 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 0.92 -0.04 52 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.08 -0.04 53 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.25 -0.04 53 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.41 -0.06 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.79 -0.06 52 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.20 -0.07 53 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.63 -0.07 52 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.08 -0.08 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.55 -0.08 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.03 -0.08 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.52 -0.08 53 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 0.00 51 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.09 -0.01 50 0 16 0
28MAY26 6.75 P 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.17 -0.01 50 0 24 0
28MAY26 7.25 P 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.28 -0.02 50 0 8 0
28MAY26 7.75 P 0.00 0.00 0.00 0.35 -0.03 50 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.44 -0.02 50 0 761 0
28MAY26 8.25 P 0.00 0.00 0.00 0.53 -0.03 50 0 500 0
28MAY26 8.50 P 0.63 0.63 0.63 0.64 -0.03 50 10 50 +10
28MAY26 8.75 P 0.00 0.00 0.00 0.77 -0.03 50 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 0.90 -0.04 51 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.04 -0.05 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.20 -0.05 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.38 -0.04 52 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.52 -0.06 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.89 -0.06 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.28 -0.07 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.70 -0.07 51 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.14 -0.08 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.59 -0.08 50 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 -0.02 49 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.02 49 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 -0.02 49 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.44 -0.03 49 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.52 -0.04 48 0 355 0
29JUN26 8.25 P 0.00 0.00 0.00 0.63 -0.04 48 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 0.74 -0.05 49 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 0.87 -0.04 49 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.01 -0.05 49 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.16 -0.05 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.33 -0.04 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.49 -0.05 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.62 -0.12 49 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 1.98 -0.07 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.37 -0.07 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.77 -0.08 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.20 -0.08 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.64 -0.08 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.10 -0.08 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.56 -0.09 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.20 -0.01 50 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.02 50 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.30 -0.02 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.03 50 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 -0.02 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.03 49 0 0 0
29SEP26 7.50 P 0.61 0.61 0.61 0.60 -0.03 49 1 4 +1
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.04 49 0 65 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 -0.04 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 -0.04 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 -0.04 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 -0.04 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.32 -0.04 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.47 -0.04 50 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 1.63 -0.05 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.80 -0.02 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.93 -0.06 50 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.27 -0.07 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.64 -0.07 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.02 -0.07 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.42 -0.08 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.84 -0.08 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.27 -0.08 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.71 -0.08 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 -0.01 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.02 49 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.44 -0.02 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 -0.03 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.03 48 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 0.67 -0.03 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.03 48 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 -0.03 48 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.98 -0.03 48 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 -0.04 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.04 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.37 -0.04 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.05 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 -0.04 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.82 -0.05 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.99 -0.04 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 -0.05 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.48 -0.05 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.83 -0.06 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.21 -0.06 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.59 -0.07 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.00 -0.07 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.41 -0.07 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.84 -0.08 49 0 0 0
TOTAL PUT 288 9,565 +172
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 24.33 -0.03 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.83 -0.03 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.33 -0.03 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.83 -0.03 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.33 -0.04 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.83 -0.04 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.33 -0.04 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.83 -0.04 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.33 -0.04 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.84 -0.04 6 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.06 -0.09 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.85 -0.02 104 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.35 -0.02 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.85 -0.02 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.35 -0.02 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.86 -0.02 94 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.36 -0.02 87 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.86 -0.02 79 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.36 -0.02 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.86 -0.02 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.36 -0.03 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.87 -0.02 71 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.37 -0.02 65 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.87 -0.02 58 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.37 -0.03 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.87 -0.03 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.37 -0.03 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.88 -0.02 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.38 -0.02 46 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.88 -0.03 39 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.38 -0.03 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.88 -0.03 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.38 -0.03 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.89 -0.03 32 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.39 -0.03 28 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.89 -0.03 23 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.39 -0.03 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.89 -0.04 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.39 -0.04 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.90 -0.03 15 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.40 -0.03 12 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.90 -0.03 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.40 -0.04 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.93 -0.05 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.26 -0.07 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 -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 10 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 12 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 15 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 18 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 24.39 -0.03 25 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.89 -0.03 22 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.39 -0.03 19 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.89 -0.04 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.39 -0.04 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.90 -0.03 14 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.40 -0.03 11 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.90 -0.03 8 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.40 -0.04 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.96 -0.06 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.45 -0.05 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.08 -0.02 4 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 6 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 11 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 12 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 66.86 -0.02 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.36 -0.02 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.86 -0.02 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.36 -0.03 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.87 -0.02 43 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.37 -0.02 40 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.87 -0.02 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.37 -0.03 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.87 -0.03 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.38 -0.02 34 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.88 -0.02 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.38 -0.02 28 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.88 -0.03 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.38 -0.03 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.88 -0.03 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.39 -0.02 22 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.89 -0.03 20 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.39 -0.03 17 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.89 -0.03 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.39 -0.03 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.89 -0.04 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.40 -0.03 12 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.90 -0.03 10 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.40 -0.03 7 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.90 -0.03 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.41 -0.04 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.26 -0.06 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.05 -0.03 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.41 -0.02 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 -0.01 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 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 64.36 -0.02 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.86 -0.02 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.36 -0.03 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.87 -0.02 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.37 -0.02 30 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.87 -0.02 28 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.37 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.87 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.38 -0.02 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.88 -0.02 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.38 -0.02 20 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.88 -0.03 18 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.38 -0.03 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.88 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.39 -0.02 14 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.89 -0.03 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.39 -0.03 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.89 -0.03 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.39 -0.03 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.89 -0.04 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.40 -0.03 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.90 -0.03 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.44 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.16 -0.04 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.10 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.36 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.03 -0.03 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.10 -0.02 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.53 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.23 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.09 0.00 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 24.99 -0.03 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.55 -0.03 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.11 -0.03 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.67 -0.03 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.25 -0.03 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.84 -0.04 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.50 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.28 -0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.23 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.46 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.00 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.88 -0.02 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.10 -0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.60 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.30 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.14 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.73 -0.06 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 80 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.01 -0.01 4 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.19 -0.01 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.06 -0.02 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 3.03 +0.02 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.49 +0.04 5 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.99 +0.04 8 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.48 +0.04 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.98 +0.04 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.48 +0.04 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.98 +0.04 14 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.48 +0.04 16 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.97 +0.04 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.47 +0.04 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 0.00 4 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.35 -0.01 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.25 -0.02 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.07 +0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.49 +0.04 5 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.99 +0.04 7 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.48 +0.04 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.98 +0.04 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.48 +0.04 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.98 +0.04 12 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.48 +0.04 14 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.97 +0.04 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.47 +0.04 0 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 31 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 28 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 15 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 0.17 -0.01 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.58 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.50 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.16 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.49 +0.04 5 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.99 +0.04 6 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.48 +0.04 7 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.98 +0.04 9 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.48 +0.04 10 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.98 +0.04 12 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.48 +0.04 13 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.97 +0.04 14 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.47 +0.04 15 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 10 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 0.00 4 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.32 -0.01 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.80 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.72 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 3.27 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.49 +0.03 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.99 +0.04 6 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.48 +0.04 7 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.98 +0.04 8 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.48 +0.04 9 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.98 +0.04 11 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.48 +0.04 12 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.97 +0.04 12 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.47 +0.04 13 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.18 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.44 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.96 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.87 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.35 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.51 +0.03 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.99 +0.04 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.48 +0.04 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.98 +0.04 7 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.48 +0.04 8 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.98 +0.04 9 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.48 +0.04 10 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.97 +0.04 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.47 +0.04 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 92.00
26FEB26 52.50 C 0.00 0.00 0.00 39.99 +1.71 374 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 37.01 +1.26 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 35.55 +2.28 385 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 32.01 +1.21 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 29.51 +1.23 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.02 +1.26 131 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.54 +1.23 140 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.68 +1.89 223 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.52 +1.21 89 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.02 +1.20 76 0 3 0
26FEB26 77.50 C 14.26 14.26 14.26 14.55 +1.20 86 1 24 0
26FEB26 80.00 C 0.00 0.00 0.00 12.10 +1.22 83 0 42 0
26FEB26 82.50 C 9.04 9.50 9.04 9.50 +0.85 0 4 181 -2
26FEB26 85.00 C 8.60 8.60 7.00 7.13 +0.99 55 22 175 -1
26FEB26 87.50 C 5.50 5.50 4.85 4.79 +0.68 49 3 259 -1
26FEB26 90.00 C 4.00 4.00 3.11 2.80 +0.28 48 24 691 -8
26FEB26 92.50 C 2.00 2.09 1.60 1.52 +0.08 52 20 210 -14
26FEB26 95.00 C 0.98 1.49 0.72 0.65 -0.06 51 41 126 -2
26FEB26 97.50 C 0.69 0.72 0.28 0.23 -0.08 51 28 83 -14
26FEB26 100.00 C 0.25 0.32 0.21 0.07 -0.05 51 13 29 -8
26FEB26 102.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 70 0
26FEB26 105.00 C 0.05 0.05 0.03 0.01 -0.01 57 3 4 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 99 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 62.08 +1.07 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 61.08 +0.31 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 60.13 +1.30 136 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 59.10 +1.27 114 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 58.09 +1.19 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 57.13 +1.26 122 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 56.01 +1.17 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 55.11 +1.29 101 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 54.11 +1.26 95 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 53.71 +1.83 167 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 52.13 +1.25 100 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 51.11 +1.31 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 50.78 +1.89 157 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 49.12 +1.22 78 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 48.51 +1.65 134 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 47.11 +1.22 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 46.12 +1.20 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 45.13 +1.20 68 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 44.22 +1.28 95 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 43.19 +1.21 87 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 42.21 +1.26 87 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 39.99 +1.52 103 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.33 +1.32 85 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.55 +2.03 109 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.17 +0.30 48 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.68 +1.07 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.21 +1.06 47 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.95 +1.27 59 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.68 +1.40 61 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 19.96 +1.03 47 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 17.68 +0.79 48 0 2 0
30MAR26 77.50 C 16.26 16.26 16.26 15.46 +1.00 48 2 30 +2
30MAR26 80.00 C 0.00 0.00 0.00 13.26 +0.80 46 0 80 0
30MAR26 82.50 C 11.71 11.71 11.71 11.28 +0.69 46 4 67 -4
30MAR26 85.00 C 9.80 11.00 9.80 9.48 +0.60 46 2 181 0
30MAR26 87.50 C 9.46 9.46 9.46 7.97 +0.30 47 10 89 0
30MAR26 90.00 C 6.58 6.58 6.58 6.43 +0.24 46 10 69 -3
30MAR26 92.50 C 6.44 6.44 5.35 5.23 +0.26 47 3 99 +2
30MAR26 95.00 C 5.00 5.20 4.50 4.18 +0.08 47 8 32 +4
30MAR26 97.50 C 4.05 4.35 4.05 3.34 +0.09 47 716 23 +4
30MAR26 100.00 C 3.00 3.59 2.91 2.63 +0.08 48 11 68 +3
30MAR26 102.50 C 2.88 2.88 2.26 2.01 +0.03 47 4 20 +1
30MAR26 105.00 C 2.02 2.47 1.61 1.52 0.00 47 204 578 +34
30MAR26 107.50 C 1.70 1.70 1.49 1.14 -0.01 47 12 45 +12
30MAR26 110.00 C 0.00 0.00 0.00 0.84 -0.03 47 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 0.61 -0.03 47 0 15 0
30MAR26 115.00 C 0.88 0.88 0.88 0.44 -0.04 47 3 3 +3
30MAR26 117.50 C 0.00 0.00 0.00 0.32 -0.03 47 0 16 0
30MAR26 120.00 C 0.60 0.60 0.60 0.23 -0.02 47 10 15 +10
30MAR26 122.50 C 0.00 0.00 0.00 0.16 -0.02 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.06 0.00 48 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 39.99 +1.22 70 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 37.33 +1.03 52 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 35.55 +1.12 77 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 32.76 +0.89 63 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 30.24 +1.22 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 27.80 +1.16 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 25.94 +1.59 61 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.18 +1.22 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.29 +1.47 54 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.65 +0.95 47 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.57 +0.80 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.18 +0.26 42 0 4 0
29APR26 82.50 C 0.00 0.00 0.00 12.84 +0.64 46 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 10.87 +0.22 43 0 50 0
29APR26 87.50 C 0.00 0.00 0.00 9.41 +0.19 44 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 8.36 +0.39 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 7.18 +0.33 46 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 6.14 +0.22 46 0 47 0
29APR26 97.50 C 0.00 0.00 0.00 5.23 +0.18 47 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 4.41 +0.16 47 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 3.68 +0.12 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 3.05 +0.08 46 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 2.51 +0.05 46 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 2.06 +0.03 46 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 1.68 +0.01 46 0 3 0
28MAY26 55.00 C 0.00 0.00 0.00 38.60 +2.10 77 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 35.55 +1.12 61 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 33.33 +1.46 62 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 30.64 +1.19 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 28.31 +1.14 52 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 26.52 +1.60 56 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.91 +1.15 50 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.69 +0.81 48 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 19.57 +0.36 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.07 +0.18 42 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 15.91 +0.72 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 13.98 +0.46 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 12.23 +0.21 44 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 10.93 +0.24 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 9.90 +0.36 46 0 1 0
28MAY26 92.50 C 0.00 0.00 0.00 8.73 +0.35 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 7.69 +0.28 46 0 0 0
28MAY26 97.50 C 7.89 7.89 7.89 6.76 +0.22 46 1 1 +1
28MAY26 100.00 C 6.60 6.60 6.60 5.93 +0.21 47 2 2 +2
28MAY26 102.50 C 0.00 0.00 0.00 5.16 +0.17 47 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 4.45 +0.13 47 0 0 0
28MAY26 107.50 C 4.18 4.18 4.12 3.83 +0.10 47 60 60 +60
28MAY26 110.00 C 0.00 0.00 0.00 3.29 +0.08 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 2.82 +0.06 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 47.40 +1.63 81 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 46.61 +2.17 83 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 44.78 +0.96 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 44.77 +1.78 81 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 42.86 +1.18 60 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 40.03 +0.81 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 38.60 +1.67 65 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 35.77 +1.30 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 33.46 +1.33 53 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 31.08 +1.11 50 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 28.90 +1.18 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 26.73 +1.13 49 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 24.75 +1.12 49 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 22.65 +0.96 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.69 +0.79 47 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 18.29 +0.14 43 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 16.67 +0.13 44 0 227 0
29JUN26 82.50 C 0.00 0.00 0.00 15.63 +0.56 47 0 23 0
29JUN26 85.00 C 14.50 14.50 14.50 14.57 +1.00 49 1 38 +1
29JUN26 87.50 C 0.00 0.00 0.00 13.06 +1.04 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 11.55 +0.44 47 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 10.41 +0.40 47 0 12 0
29JUN26 95.00 C 10.40 10.40 10.40 9.36 +0.35 47 1 17 +1
29JUN26 97.50 C 0.00 0.00 0.00 8.42 +0.31 47 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 7.56 +0.27 48 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 6.80 +0.25 48 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 6.05 +0.21 48 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 5.37 +0.18 48 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 4.76 +0.16 48 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 4.21 +0.13 48 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 3.72 +0.11 47 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 3.28 +0.19 47 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 2.88 +0.15 47 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 2.46 +0.05 47 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.16 +0.04 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.90 +0.04 47 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 1.66 +0.02 47 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 41.74 +1.03 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 39.69 +1.20 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.21 +0.88 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.22 +1.10 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.59 +1.45 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.74 +0.72 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.00 +0.78 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 27.50 +1.12 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.45 +1.16 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.59 +0.48 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 22.02 +0.47 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.84 +0.84 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.40 +0.74 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 18.01 +0.70 49 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 16.63 +0.55 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 15.73 +0.74 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.33 +0.43 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 13.35 +0.45 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 12.39 +0.41 49 0 0 0
29SEP26 100.00 C 12.12 12.12 12.12 11.50 +0.38 49 1 1 -1
29SEP26 102.50 C 0.00 0.00 0.00 10.68 +0.33 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.92 +0.33 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 9.21 +0.30 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 8.53 +0.30 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 7.87 +0.27 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 7.23 +0.21 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 6.70 +0.22 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 6.18 +0.21 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 5.69 +0.18 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.24 +0.16 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.69 +0.15 48 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 4.32 +0.13 48 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 42.82 +0.83 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.16 +1.17 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.91 +0.81 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.02 +0.94 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.02 +0.77 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.17 +0.80 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.31 +0.82 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.69 +0.97 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 28.38 +1.07 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 26.83 +1.05 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.06 +0.93 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 23.83 +1.07 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 22.52 +0.93 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 21.37 +0.89 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.16 +0.92 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.66 +0.56 50 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 17.60 +0.58 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 16.60 +0.56 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 15.60 +0.49 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 14.69 +0.44 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 13.92 +0.49 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.13 +0.46 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 12.39 +0.44 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 11.70 +0.42 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 11.08 +0.41 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 10.42 +0.38 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 9.80 +0.36 50 0 0 0
TOTAL CALL 1,224 6,144 +82
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 187 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 171 0 32 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 156 0 35 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 141 0 35 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 127 0 44 0
26FEB26 70.00 P 0.03 0.03 0.03 0.01 0.00 114 2 70 -2
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 149 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 157 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 176 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 138 0
26FEB26 82.50 P 0.08 0.08 0.07 0.02 -0.09 54 11 166 -11
26FEB26 85.00 P 0.13 0.18 0.12 0.08 -0.27 52 21 223 -6
26FEB26 87.50 P 0.23 0.36 0.23 0.30 -0.54 51 34 295 +4
26FEB26 90.00 P 0.97 1.00 0.60 0.89 -0.87 51 51 136 +34
26FEB26 92.50 P 1.60 2.19 1.60 1.98 -1.22 51 28 129 +26
26FEB26 95.00 P 3.83 3.83 3.60 3.62 -1.42 51 15 51 +15
26FEB26 97.50 P 0.00 0.00 0.00 5.82 -1.32 57 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 8.05 -1.40 51 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 10.51 -1.32 53 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 13.02 -1.26 67 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.50 -1.25 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 18.00 -1.25 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.50 -1.28 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 23.02 -1.24 105 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.59 -1.17 135 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 94 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 29 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.06 47 0 113 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 -0.10 47 0 213 0
30MAR26 72.50 P 0.00 0.00 0.00 0.25 -0.16 47 0 247 0
30MAR26 75.00 P 0.43 0.43 0.43 0.44 -0.23 47 1 691 -1
30MAR26 77.50 P 0.64 0.72 0.64 0.72 -0.29 47 11 150 0
30MAR26 80.00 P 1.09 1.11 1.09 1.09 -0.37 47 5 236 +5
30MAR26 82.50 P 1.39 1.62 1.39 1.61 -0.53 46 3 220 -1
30MAR26 85.00 P 2.01 2.31 2.01 2.28 -0.62 46 35 550 -25
30MAR26 87.50 P 2.82 3.03 2.82 3.16 -0.75 46 12 142 +10
30MAR26 90.00 P 4.03 4.03 4.03 4.29 -0.77 47 10 555 +10
30MAR26 92.50 P 0.00 0.00 0.00 5.53 -0.91 47 0 81 0
30MAR26 95.00 P 0.00 0.00 0.00 7.00 -1.11 47 0 104 0
30MAR26 97.50 P 0.00 0.00 0.00 8.28 -1.51 44 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 10.01 -1.63 44 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 12.50 -1.15 50 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 14.56 -1.20 50 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 16.72 -1.27 51 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 18.92 -1.29 52 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 21.17 -1.33 52 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 23.52 -1.29 53 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.87 -1.33 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 28.31 -1.28 55 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.68 -1.34 54 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 33.22 -1.15 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 35.50 -1.29 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 38.10 -1.18 60 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.13 -0.06 46 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 0.21 -0.10 46 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 0.35 -0.14 46 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.55 -0.19 46 0 6 0
29APR26 72.50 P 0.89 0.89 0.89 0.83 -0.28 46 1 4 0
29APR26 75.00 P 0.00 0.00 0.00 1.20 -0.32 46 0 518 0
29APR26 77.50 P 1.55 1.55 1.41 1.64 -0.41 46 4 136 +4
29APR26 80.00 P 2.10 2.20 2.10 2.20 -0.49 45 5 16 +5
29APR26 82.50 P 2.68 2.68 2.68 2.90 -0.58 45 2 27 +2
29APR26 85.00 P 3.44 3.44 3.44 3.71 -0.71 45 10 25 +10
29APR26 87.50 P 0.00 0.00 0.00 4.71 -0.79 45 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 5.86 -0.88 45 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 7.16 -0.96 45 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 8.61 -1.04 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 10.20 -1.10 46 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 11.49 -1.57 43 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 14.05 -0.88 49 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 15.07 -1.74 42 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.69 -1.27 47 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.17 -0.90 51 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.37 -0.90 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.13 -0.06 46 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.22 -0.08 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.35 -0.12 46 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.54 -0.14 46 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 0.76 -0.20 46 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 1.07 -0.27 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.50 -0.33 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 1.94 -0.41 46 0 1 0
28MAY26 77.50 P 2.58 2.58 2.58 2.50 -0.49 45 1 101 +1
28MAY26 80.00 P 3.27 3.27 3.27 3.18 -0.57 45 1 507 +1
28MAY26 82.50 P 0.00 0.00 0.00 4.03 -0.60 45 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 4.97 -0.67 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 5.98 -0.79 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 7.17 -0.86 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 8.50 -0.92 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 9.97 -0.96 46 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 11.55 -1.01 46 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 13.19 -1.09 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 14.44 -1.64 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 16.19 -1.77 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.16 -0.80 49 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.17 -1.82 43 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.37 -1.73 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.14 -0.05 47 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.22 -0.07 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.35 -0.08 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.51 -0.12 47 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 0.72 -0.17 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.01 -0.20 47 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 1.37 -0.24 47 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 1.78 -0.32 47 0 105 0
29JUN26 72.50 P 0.00 0.00 0.00 2.34 -0.36 47 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 2.93 -0.42 47 0 313 0
29JUN26 77.50 P 0.00 0.00 0.00 3.62 -0.47 47 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 4.41 -0.53 47 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 5.24 -0.65 46 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 6.25 -0.70 46 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 7.42 -0.70 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 8.65 -0.76 46 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 10.00 -0.80 47 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.44 -0.86 47 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 12.56 -1.34 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.57 -1.02 47 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 16.06 -1.24 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.10 -1.03 47 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.90 -1.16 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.68 -1.31 46 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 23.94 -1.18 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.03 -1.11 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.68 -0.57 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.28 -1.16 49 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.46 -1.22 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.87 -1.02 51 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 37.10 -0.89 51 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 39.30 -0.96 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.72 -0.10 49 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 0.96 -0.15 48 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 1.27 -0.16 48 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 1.65 -0.20 48 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.07 -0.25 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.60 -0.27 48 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 3.16 -0.33 48 0 2 0
29SEP26 70.00 P 4.21 4.21 4.21 3.96 -0.25 49 1 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 4.61 -0.39 49 0 0 0
29SEP26 75.00 P 5.38 5.38 5.38 5.38 -0.45 48 3 5 +3
29SEP26 77.50 P 0.00 0.00 0.00 6.28 -0.46 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.23 -0.51 48 0 107 0
29SEP26 82.50 P 0.00 0.00 0.00 8.27 -0.55 48 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 9.33 -0.65 48 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 10.40 -0.83 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.87 -0.69 48 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 13.25 -0.72 48 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 14.70 -0.76 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 16.24 -0.79 48 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 17.85 -0.82 48 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 19.26 -1.07 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.99 -1.08 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.74 -1.12 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.87 -0.98 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 26.44 -1.19 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.73 -0.82 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.63 -0.98 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.70 -1.01 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 34.83 -0.90 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.81 -1.04 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.61 -1.41 48 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.17 -0.90 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.50 -0.14 49 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 1.92 -0.16 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.43 -0.11 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.99 -0.13 50 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.59 -0.12 50 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.22 -0.22 50 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 4.91 -0.28 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.72 -0.31 50 0 13 0
30DEC26 72.50 P 0.00 0.00 0.00 6.52 -0.33 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.43 -0.42 49 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 8.41 -0.45 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 9.46 -0.41 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 10.56 -0.46 49 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 11.78 -0.55 49 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 13.04 -0.58 49 0 0 0
30DEC26 90.00 P 14.45 14.45 14.45 14.38 -0.61 49 1 6 -1
30DEC26 92.50 P 0.00 0.00 0.00 15.78 -0.64 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.25 -0.67 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.78 -0.71 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.38 -0.73 49 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 22.00 -0.61 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.64 -0.64 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.45 -0.65 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.23 -0.62 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.05 -0.71 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.94 -0.70 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.94 -0.55 50 0 0 0
TOTAL PUT 268 10,503 +83
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$ 107.50
26FEB26 80.00 C 29.29 29.30 28.57 27.87 +3.75 198 70 555 -70
26FEB26 82.50 C 0.00 0.00 0.00 25.38 +3.40 182 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 22.87 +3.47 164 0 240 0
26FEB26 87.50 C 0.00 0.00 0.00 20.39 +3.56 149 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 17.90 +3.64 134 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 15.41 +3.72 118 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 12.90 +3.75 101 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 10.32 +3.81 79 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 7.81 +3.32 62 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 5.43 +2.75 52 0 135 0
26FEB26 105.00 C 4.29 4.29 3.66 3.37 +1.97 47 71 978 +30
26FEB26 107.50 C 1.55 2.94 1.50 1.81 +1.19 46 442 1,636 +139
26FEB26 110.00 C 0.86 1.60 0.86 0.82 +0.58 45 1,179 2,932 +872
26FEB26 112.50 C 0.40 0.82 0.40 0.31 +0.23 45 257 3,614 -3
26FEB26 115.00 C 0.22 0.44 0.22 0.10 +0.08 45 262 6,146 -70
26FEB26 117.50 C 0.17 0.26 0.17 0.03 +0.02 46 155 3,040 +99
26FEB26 120.00 C 0.08 0.16 0.08 0.01 0.00 48 423 3,206 -162
26FEB26 122.50 C 0.09 0.12 0.07 0.01 0.00 56 56 2,571 +1
26FEB26 125.00 C 0.05 0.08 0.05 0.01 0.00 64 5 5,268 -2
26FEB26 127.50 C 0.05 0.05 0.05 0.01 0.00 71 1 3,723 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,186 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,237 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 948 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 105 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 111 0 571 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 117 0 194 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 123 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 129 0 309 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 135 0 510 0
27FEB26 82.50 C 0.00 0.00 0.00 25.38 +3.40 157 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 22.87 +3.47 141 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 20.39 +3.56 129 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 17.90 +3.64 115 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 15.41 +3.70 102 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 12.91 +3.72 87 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 10.35 +3.57 70 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 7.86 +3.23 56 0 60 0
27FEB26 102.50 C 0.00 0.00 0.00 5.53 +2.67 48 0 30 0
27FEB26 105.00 C 4.20 4.88 4.07 3.52 +1.94 45 120 200 +40
27FEB26 107.50 C 2.55 3.07 2.55 1.99 +1.22 43 34 49 +30
27FEB26 110.00 C 0.90 1.76 0.76 0.97 +0.64 43 144 187 +141
27FEB26 112.50 C 0.52 1.01 0.52 0.41 +0.29 43 96 157 +96
27FEB26 115.00 C 0.23 0.55 0.23 0.15 +0.11 43 159 210 +135
27FEB26 117.50 C 0.19 0.29 0.19 0.05 +0.03 43 71 73 +62
27FEB26 120.00 C 0.20 0.20 0.12 0.02 +0.01 45 40 38 +38
27FEB26 122.50 C 0.13 0.13 0.08 0.01 0.00 48 53 48 +48
27FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 25.38 - 92 0 0 -
06MAR26 85.00 C 0.00 0.00 0.00 22.87 - 83 0 0 -
06MAR26 87.50 C 0.00 0.00 0.00 20.39 - 75 0 0 -
06MAR26 90.00 C 0.00 0.00 0.00 17.90 - 67 0 0 -
06MAR26 92.50 C 0.00 0.00 0.00 15.41 - 59 0 0 -
06MAR26 95.00 C 0.00 0.00 0.00 13.28 - 62 0 0 -
06MAR26 97.50 C 0.00 0.00 0.00 10.99 - 58 0 0 -
06MAR26 100.00 C 0.00 0.00 0.00 8.84 - 54 0 0 -
06MAR26 102.50 C 0.00 0.00 0.00 6.96 - 53 0 0 -
06MAR26 105.00 C 5.31 5.31 5.31 5.30 - 52 30 30 -
06MAR26 107.50 C 0.00 0.00 0.00 3.92 - 52 0 0 -
06MAR26 110.00 C 2.75 3.58 2.75 2.80 - 51 37 35 -
06MAR26 112.50 C 1.98 2.53 1.98 1.94 - 51 50 50 -
06MAR26 115.00 C 1.39 1.75 1.39 1.29 - 51 49 49 -
06MAR26 117.50 C 0.97 1.38 0.97 0.84 - 51 87 87 -
06MAR26 120.00 C 0.85 1.00 0.70 0.52 - 50 86 82 -
06MAR26 122.50 C 0.62 0.62 0.62 0.32 - 50 16 16 -
06MAR26 125.00 C 0.53 0.53 0.51 0.19 - 50 3 3 -
06MAR26 127.50 C 0.41 0.41 0.33 0.11 - 51 16 16 -
30MAR26 55.00 C 0.00 0.00 0.00 52.89 +2.88 110 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 50.35 +2.92 100 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 48.43 +3.49 121 0 195 0
30MAR26 62.50 C 0.00 0.00 0.00 45.42 +2.83 92 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 42.68 +3.69 52 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 40.65 +3.07 90 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 38.40 +4.01 92 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 35.20 +3.03 41 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 33.02 +3.31 67 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 30.54 +3.65 62 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 28.09 +3.27 59 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 26.04 +3.72 65 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 23.45 +3.59 57 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 21.06 +3.97 54 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 18.66 +3.48 50 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 16.34 +3.32 46 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 14.13 +3.13 44 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 12.06 +2.93 43 0 60 0
30MAR26 100.00 C 0.00 0.00 0.00 10.15 +2.69 42 0 731 0
30MAR26 102.50 C 0.00 0.00 0.00 8.42 +2.38 41 0 558 0
30MAR26 105.00 C 6.67 7.52 6.67 6.88 +2.09 41 100 1,172 -40
30MAR26 107.50 C 5.80 6.40 5.80 5.54 +1.80 40 81 598 +11
30MAR26 110.00 C 4.24 5.22 4.09 4.39 +1.52 40 172 1,593 +60
30MAR26 112.50 C 3.82 4.17 3.51 3.43 +1.26 40 7 2,065 -1
30MAR26 115.00 C 2.95 3.31 2.71 2.64 +1.02 40 166 8,647 +50
30MAR26 117.50 C 2.15 2.64 2.15 2.00 +0.82 40 53 2,724 -5
30MAR26 120.00 C 1.52 2.15 1.52 1.49 +0.64 39 417 5,481 -92
30MAR26 122.50 C 1.26 1.70 1.26 1.10 +0.49 39 132 1,551 -23
30MAR26 125.00 C 1.03 1.39 1.03 0.80 +0.37 39 204 7,904 -15
30MAR26 127.50 C 0.86 1.06 0.86 0.57 +0.28 39 66 2,032 +15
30MAR26 130.00 C 0.76 0.89 0.74 0.40 +0.20 39 108 4,805 +24
30MAR26 132.50 C 0.63 0.72 0.58 0.28 +0.14 39 172 1,158 +122
30MAR26 135.00 C 0.60 0.62 0.60 0.19 +0.10 39 2 1,964 0
30MAR26 137.50 C 0.00 0.00 0.00 0.13 +0.07 39 0 888 0
30MAR26 140.00 C 0.41 0.41 0.35 0.09 +0.05 39 11 10,196 +10
30MAR26 142.50 C 0.38 0.38 0.38 0.06 +0.03 39 10 309 0
30MAR26 145.00 C 0.27 0.27 0.27 0.04 +0.02 39 4 1,056 -4
30MAR26 147.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 335 0
30MAR26 150.00 C 0.24 0.24 0.21 0.02 +0.01 40 30 6,483 0
30MAR26 152.50 C 0.21 0.21 0.21 0.01 0.00 39 5 444 +5
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,988 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 312 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 58 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 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 74 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 76 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 90 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 93 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 95 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 98 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 0.00 101 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 102 0 157 0
29APR26 82.50 C 0.00 0.00 0.00 26.06 +3.74 57 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 23.60 +3.62 53 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 21.17 +3.64 49 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.82 +3.39 46 0 585 0
29APR26 92.50 C 0.00 0.00 0.00 16.57 +3.22 44 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.26 +2.86 40 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 12.48 +2.89 41 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 10.68 +2.60 40 0 108 0
29APR26 102.50 C 0.00 0.00 0.00 9.05 +2.32 40 0 503 0
29APR26 105.00 C 8.20 8.27 8.20 7.58 +2.06 39 59 833 +59
29APR26 107.50 C 6.85 6.93 6.47 6.29 +1.81 39 62 1,391 0
29APR26 110.00 C 6.10 6.10 5.71 5.21 +1.58 39 31 1,649 +1
29APR26 112.50 C 0.00 0.00 0.00 4.26 +1.35 39 0 1,024 0
29APR26 115.00 C 0.00 0.00 0.00 3.43 +1.13 39 0 2,230 0
29APR26 117.50 C 3.10 3.18 3.10 2.78 +0.96 39 170 668 +75
29APR26 120.00 C 3.06 3.06 3.03 2.23 +0.80 39 2 433 0
29APR26 122.50 C 2.55 2.55 2.20 1.76 +0.66 38 50 184 +26
29APR26 125.00 C 1.99 2.05 1.81 1.40 +0.54 38 83 308 +31
29APR26 127.50 C 1.41 1.80 1.41 1.10 +0.44 38 85 709 -20
29APR26 130.00 C 0.00 0.00 0.00 0.86 +0.36 38 0 80 0
29APR26 132.50 C 0.00 0.00 0.00 0.67 +0.28 38 0 143 0
29APR26 135.00 C 0.00 0.00 0.00 0.51 +0.22 38 0 95 0
29APR26 137.50 C 1.00 1.00 1.00 0.40 +0.18 38 60 193 +60
29APR26 140.00 C 0.71 0.88 0.71 0.30 +0.14 38 64 306 +64
28MAY26 82.50 C 0.00 0.00 0.00 26.14 +3.77 51 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.75 +3.77 48 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.41 +3.43 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.16 +3.73 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.59 +3.03 39 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.80 +3.23 39 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 12.85 +2.34 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 11.38 +2.39 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 10.00 +2.22 39 0 359 0
28MAY26 105.00 C 0.00 0.00 0.00 8.70 +2.09 39 0 305 0
28MAY26 107.50 C 0.00 0.00 0.00 7.49 +1.87 39 0 225 0
28MAY26 110.00 C 0.00 0.00 0.00 6.44 +1.68 39 0 856 0
28MAY26 112.50 C 0.00 0.00 0.00 5.48 +1.49 39 0 76 0
28MAY26 115.00 C 0.00 0.00 0.00 4.68 +1.32 39 0 87 0
28MAY26 117.50 C 0.00 0.00 0.00 3.95 +1.17 39 0 228 0
28MAY26 120.00 C 0.00 0.00 0.00 3.36 +1.03 39 0 153 0
28MAY26 122.50 C 0.00 0.00 0.00 2.81 +0.90 39 0 103 0
28MAY26 125.00 C 2.73 3.10 2.73 2.37 +0.77 39 3 28 +3
28MAY26 127.50 C 2.60 2.60 2.60 1.97 +0.67 39 1 218 +1
28MAY26 130.00 C 2.25 2.51 2.25 1.65 +0.58 38 63 235 +23
28MAY26 132.50 C 0.00 0.00 0.00 1.36 +0.49 38 0 172 0
28MAY26 135.00 C 0.00 0.00 0.00 1.13 +0.42 38 0 254 0
28MAY26 137.50 C 1.44 1.44 1.44 0.92 +0.35 38 1 173 +1
29JUN26 55.00 C 0.00 0.00 0.00 53.14 +3.13 86 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.47 +4.04 96 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.43 +3.49 82 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.26 +3.52 82 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 43.09 +4.09 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.28 +3.70 73 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.79 +4.40 68 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 35.20 +3.03 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 33.02 +3.31 48 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.54 +3.65 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.56 +3.74 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.15 +3.78 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.96 +3.98 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.72 +3.32 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 19.61 +3.27 42 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 17.61 +3.83 41 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 15.18 +2.96 37 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 14.08 +2.95 40 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 12.33 +2.39 38 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 10.80 +2.05 38 0 168 0
29JUN26 105.00 C 0.00 0.00 0.00 9.80 +2.07 39 0 1,645 0
29JUN26 107.50 C 0.00 0.00 0.00 8.65 +1.86 38 0 1,056 0
29JUN26 110.00 C 0.00 0.00 0.00 7.60 +1.73 38 0 3,454 0
29JUN26 112.50 C 7.00 7.32 7.00 6.68 +1.55 38 41 4,174 0
29JUN26 115.00 C 6.62 6.70 6.55 5.83 +1.43 38 133 2,015 0
29JUN26 117.50 C 0.00 0.00 0.00 5.10 +1.27 38 0 1,743 0
29JUN26 120.00 C 4.50 5.15 4.50 4.41 +1.15 38 15 2,732 -8
29JUN26 122.50 C 4.30 4.30 4.30 3.85 +1.03 38 20 537 0
29JUN26 125.00 C 4.15 4.34 3.92 3.30 +0.90 38 169 4,247 +29
29JUN26 127.50 C 3.46 3.46 3.46 2.87 +0.81 38 4 575 +4
29JUN26 130.00 C 3.15 3.15 3.15 2.45 +0.70 38 2 2,000 0
29JUN26 132.50 C 3.10 3.10 3.10 2.12 +0.64 38 2 510 0
29JUN26 135.00 C 0.00 0.00 0.00 1.81 +0.55 38 0 713 0
29JUN26 137.50 C 2.55 2.55 2.55 1.54 +0.49 38 3 190 0
29JUN26 140.00 C 2.18 2.18 2.18 1.33 +0.43 38 1 1,071 +1
29JUN26 142.50 C 2.06 2.09 2.06 1.11 +0.36 38 3 516 +3
29JUN26 145.00 C 0.00 0.00 0.00 0.96 +0.33 38 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.81 +0.28 38 0 239 0
29JUN26 150.00 C 1.29 1.55 1.29 0.68 +0.25 38 7 414 +7
29JUN26 152.50 C 0.00 0.00 0.00 0.58 +0.21 38 0 303 0
29JUN26 155.00 C 1.30 1.30 1.30 0.48 +0.17 38 60 331 +34
29JUN26 157.50 C 0.00 0.00 0.00 0.41 +0.16 38 0 247 0
29JUN26 160.00 C 0.00 0.00 0.00 0.35 +0.14 38 0 178 0
29JUN26 162.50 C 1.04 1.04 1.04 0.28 +0.10 38 20 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.24 +0.09 38 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.20 +0.08 38 0 197 0
29JUN26 170.00 C 0.82 0.82 0.82 0.17 +0.07 38 1 17 +1
29JUN26 172.50 C 0.00 0.00 0.00 0.14 +0.06 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.12 +0.05 38 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.10 +0.04 38 0 20 0
29JUN26 180.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 4 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 +0.03 38 0 53 0
29JUN26 185.00 C 0.52 0.52 0.52 0.06 +0.03 38 20 560 +20
29SEP26 55.00 C 0.00 0.00 0.00 53.14 +3.13 68 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.47 +4.04 74 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.43 +3.49 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.26 +3.52 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.26 +3.78 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.28 +3.70 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.79 +4.27 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.41 +4.24 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.70 +3.56 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 31.64 +3.69 45 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.95 +3.72 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.25 +3.84 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.81 +2.69 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.33 +3.26 40 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 21.05 +3.31 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.90 +2.71 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 18.38 +2.67 39 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 16.07 +2.49 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.90 +2.01 37 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 13.82 +1.99 37 0 67 0
29SEP26 105.00 C 0.00 0.00 0.00 13.04 +2.23 39 0 539 0
29SEP26 107.50 C 0.00 0.00 0.00 11.96 +2.07 39 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 10.88 +1.84 38 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 9.95 +1.80 38 0 634 0
29SEP26 115.00 C 0.00 0.00 0.00 9.07 +1.66 38 0 4,451 0
29SEP26 117.50 C 0.00 0.00 0.00 8.20 +1.50 38 0 1,478 0
29SEP26 120.00 C 0.00 0.00 0.00 7.50 +1.50 38 0 1,587 0
29SEP26 122.50 C 0.00 0.00 0.00 6.80 +1.34 38 0 704 0
29SEP26 125.00 C 0.00 0.00 0.00 6.13 +1.22 38 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 5.58 +1.20 38 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 5.04 +1.07 38 0 306 0
29SEP26 132.50 C 0.00 0.00 0.00 4.53 +0.96 38 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 4.12 +0.96 38 0 345 0
29SEP26 137.50 C 0.00 0.00 0.00 3.71 +0.84 38 0 262 0
29SEP26 140.00 C 4.50 4.50 4.50 3.30 +0.80 38 1 1,114 0
29SEP26 142.50 C 3.47 3.47 3.47 2.92 +0.65 38 1 65 +1
29SEP26 145.00 C 3.69 3.69 3.69 2.71 +0.72 38 1 297 0
29SEP26 147.50 C 0.00 0.00 0.00 2.42 +0.63 38 0 80 0
29SEP26 150.00 C 0.00 0.00 0.00 2.11 +0.53 37 0 164 0
29SEP26 152.50 C 0.00 0.00 0.00 1.97 +0.56 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.71 +0.44 38 0 167 0
29SEP26 157.50 C 0.00 0.00 0.00 1.51 +0.38 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.37 +0.38 38 0 65 0
29SEP26 162.50 C 0.00 0.00 0.00 1.23 +0.34 37 0 90 0
29SEP26 165.00 C 0.00 0.00 0.00 1.10 +0.30 38 0 248 0
29SEP26 167.50 C 2.06 2.10 2.06 0.97 +0.26 38 2 60 0
29SEP26 170.00 C 2.06 2.06 2.06 0.88 +0.26 38 1 5 +1
29SEP26 172.50 C 0.00 0.00 0.00 0.79 +0.23 38 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.70 +0.19 37 0 61 0
29SEP26 177.50 C 0.00 0.00 0.00 0.62 +0.18 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.56 +0.17 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.52 +0.17 38 0 186 0
29SEP26 185.00 C 1.34 1.34 1.34 0.45 +0.14 38 20 164 0
30DEC26 55.00 C 0.00 0.00 0.00 53.30 +3.29 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.47 +4.04 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.43 +3.49 54 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 46.26 +3.52 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.26 +3.64 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 41.28 +3.70 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.79 +4.10 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.41 +3.33 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.38 +3.07 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.02 +2.65 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.92 +2.41 38 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 28.70 +3.05 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.30 +2.03 37 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 24.99 +2.77 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.34 +2.43 38 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 22.12 +2.59 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.67 +2.52 39 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 18.65 +1.74 37 0 0 0
30DEC26 100.00 C 18.30 18.30 18.30 17.45 +1.97 37 1 22 +1
30DEC26 102.50 C 0.00 0.00 0.00 16.17 +1.69 37 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 15.79 +2.32 39 0 1 0
30DEC26 107.50 C 0.00 0.00 0.00 14.70 +2.23 39 0 569 0
30DEC26 110.00 C 12.15 12.60 12.15 13.81 +2.13 39 2 497 +1
30DEC26 112.50 C 0.00 0.00 0.00 12.78 +1.91 39 0 253 0
30DEC26 115.00 C 0.00 0.00 0.00 11.98 +1.89 39 0 105 0
30DEC26 117.50 C 0.00 0.00 0.00 11.12 +1.78 39 0 42 0
30DEC26 120.00 C 0.00 0.00 0.00 10.27 +1.61 39 0 70 0
30DEC26 122.50 C 0.00 0.00 0.00 9.57 +1.59 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 8.89 +1.55 39 0 233 0
30DEC26 127.50 C 0.00 0.00 0.00 8.21 +1.40 39 0 38 0
30DEC26 130.00 C 0.00 0.00 0.00 7.58 +1.30 39 0 156 0
30DEC26 132.50 C 0.00 0.00 0.00 7.06 +1.30 39 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 6.53 +1.22 39 0 121 0
30DEC26 137.50 C 0.00 0.00 0.00 6.01 +1.09 39 0 39 0
30DEC26 140.00 C 6.80 6.80 6.40 5.56 +1.04 39 21 49 -20
30DEC26 142.50 C 0.00 0.00 0.00 5.16 +1.03 38 0 4 0
30DEC26 145.00 C 0.00 0.00 0.00 4.77 +1.07 38 0 31 0
30DEC26 147.50 C 0.00 0.00 0.00 4.38 +0.85 38 0 12 0
30DEC26 150.00 C 0.00 0.00 0.00 4.04 +0.80 38 0 34 0
30DEC26 152.50 C 4.80 4.80 4.80 3.65 +0.78 38 1 3 0
30DEC26 155.00 C 0.00 0.00 0.00 3.47 +0.83 38 0 13 0
30DEC26 157.50 C 0.00 0.00 0.00 3.19 +0.75 38 0 0 0
30DEC26 160.00 C 4.04 4.04 4.04 2.91 +0.59 38 30 43 +30
30DEC26 162.50 C 0.00 0.00 0.00 2.71 +0.66 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.44 +0.58 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.25 +0.52 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 2.05 +0.45 38 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.89 +0.42 38 0 0 0
30DEC26 175.00 C 3.20 3.20 3.20 1.76 +0.42 38 2 10 +2
30DEC26 177.50 C 0.00 0.00 0.00 1.62 +0.41 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.49 +0.36 38 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.36 +0.29 38 0 1 0
30DEC26 185.00 C 2.45 2.60 2.45 1.29 +0.30 38 4 163 +1
TOTAL CALL 7,074 188,522 +1,973
26FEB26 80.00 P 0.01 0.01 0.01 0.01 0.00 120 55 172 +22
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 108 0 62 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 97 0 89 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 86 0 732 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 998 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 724 0
26FEB26 95.00 P 0.06 0.06 0.06 0.01 -0.03 54 87 2,291 +87
26FEB26 97.50 P 0.19 0.19 0.07 0.02 -0.15 48 104 1,583 0
26FEB26 100.00 P 0.15 0.16 0.11 0.07 -0.46 45 288 1,822 -109
26FEB26 102.50 P 0.23 0.32 0.21 0.26 -0.96 45 162 2,755 -42
26FEB26 105.00 P 0.70 0.74 0.45 0.72 -1.72 44 249 2,998 +4
26FEB26 107.50 P 1.50 1.67 1.06 1.67 -2.46 43 795 4,648 -140
26FEB26 110.00 P 3.40 3.40 2.20 3.17 -3.13 41 285 4,674 -160
26FEB26 112.50 P 4.80 5.25 4.08 5.12 -3.62 36 103 4,553 -23
26FEB26 115.00 P 7.00 7.05 6.39 7.57 -3.63 44 26 7,630 -11
26FEB26 117.50 P 10.05 10.05 8.76 10.01 -3.69 44 93 1,789 -33
26FEB26 120.00 P 12.60 12.60 12.20 12.50 -3.70 0 3 896 -3
26FEB26 122.50 P 0.00 0.00 0.00 15.00 -3.70 0 0 640 0
26FEB26 125.00 P 17.20 17.20 16.70 17.50 -3.70 0 22 420 -1
26FEB26 127.50 P 0.00 0.00 0.00 20.00 -3.70 0 0 125 0
26FEB26 130.00 P 21.70 21.70 21.70 22.50 -3.70 0 20 134 -20
26FEB26 132.50 P 0.00 0.00 0.00 25.00 -3.70 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 27.50 -3.70 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 30.00 -3.70 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 32.50 -3.70 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 35.00 -3.70 0 0 0 0
26FEB26 145.00 P 37.20 37.20 37.20 37.50 -3.70 0 10 0 0
26FEB26 147.50 P 0.00 0.00 0.00 40.00 -3.70 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 42.50 -3.70 0 0 15 0
26FEB26 152.50 P 44.30 44.30 44.30 45.00 -3.70 0 10 0 0
27FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
27FEB26 95.00 P 0.07 0.07 0.07 0.01 -0.06 47 90 114 +90
27FEB26 97.50 P 0.10 0.10 0.09 0.03 -0.21 44 61 192 +37
27FEB26 100.00 P 0.16 0.20 0.15 0.10 -0.56 42 22 263 +18
27FEB26 102.50 P 0.42 0.42 0.30 0.35 -1.03 43 97 174 -6
27FEB26 105.00 P 0.78 0.95 0.60 0.86 -1.74 41 174 104 -75
27FEB26 107.50 P 1.31 1.89 1.26 1.83 -2.44 41 130 79 +55
27FEB26 110.00 P 2.57 3.39 2.56 3.32 -3.10 40 111 86 +77
27FEB26 112.50 P 4.94 5.40 4.16 5.21 -3.57 36 72 51 +51
27FEB26 115.00 P 0.00 0.00 0.00 7.62 -3.59 42 0 0 0
27FEB26 117.50 P 0.00 0.00 0.00 10.02 -3.68 41 0 0 0
27FEB26 120.00 P 0.00 0.00 0.00 12.88 -3.32 79 0 0 0
27FEB26 122.50 P 0.00 0.00 0.00 15.00 -3.70 0 0 0 0
27FEB26 125.00 P 0.00 0.00 0.00 18.03 -3.17 108 0 0 0
27FEB26 127.50 P 0.00 0.00 0.00 20.00 -3.70 0 0 0 0
27FEB26 130.00 P 0.00 0.00 0.00 22.50 -4.06 0 0 0 0
06MAR26 82.50 P 0.08 0.08 0.08 0.01 - 56 10 10 -
06MAR26 85.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
06MAR26 87.50 P 0.19 0.19 0.19 0.03 - 51 10 10 -
06MAR26 90.00 P 0.26 0.26 0.26 0.07 - 51 10 10 -
06MAR26 92.50 P 0.36 0.36 0.35 0.16 - 51 30 30 -
06MAR26 95.00 P 0.51 0.51 0.51 0.32 - 51 10 10 -
06MAR26 97.50 P 0.74 0.74 0.74 0.61 - 51 10 10 -
06MAR26 100.00 P 0.94 1.08 0.94 1.06 - 51 47 47 -
06MAR26 102.50 P 1.65 1.73 1.59 1.63 - 49 78 68 -
06MAR26 105.00 P 2.42 2.55 2.00 2.49 - 49 340 327 -
06MAR26 107.50 P 3.15 3.65 3.02 3.60 - 49 143 136 -
06MAR26 110.00 P 4.49 4.49 4.19 4.98 - 48 70 70 -
06MAR26 112.50 P 0.00 0.00 0.00 6.60 - 47 0 0 -
06MAR26 115.00 P 7.70 7.70 7.70 8.60 - 49 1 1 -
06MAR26 117.50 P 0.00 0.00 0.00 10.67 - 49 0 0 -
06MAR26 120.00 P 0.00 0.00 0.00 12.88 - 48 0 0 -
06MAR26 122.50 P 0.00 0.00 0.00 15.39 - 55 0 0 -
06MAR26 125.00 P 16.80 17.40 16.80 18.03 - 66 10 10 -
06MAR26 127.50 P 0.00 0.00 0.00 20.13 - 56 0 0 -
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 142 0
30MAR26 70.00 P 0.09 0.10 0.09 0.01 0.00 50 40 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 297 0
30MAR26 80.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 204 0
30MAR26 82.50 P 0.25 0.25 0.25 0.06 -0.07 39 110 269 +104
30MAR26 85.00 P 0.32 0.32 0.32 0.12 -0.12 39 1 4,320 0
30MAR26 87.50 P 0.00 0.00 0.00 0.22 -0.20 39 0 658 0
30MAR26 90.00 P 0.59 0.59 0.52 0.38 -0.32 39 7 3,809 +7
30MAR26 92.50 P 0.77 0.81 0.71 0.63 -0.47 39 34 834 +34
30MAR26 95.00 P 1.06 1.10 0.92 0.99 -0.67 39 103 5,118 +43
30MAR26 97.50 P 1.60 1.60 1.28 1.48 -0.87 39 82 5,300 -7
30MAR26 100.00 P 2.15 2.15 1.80 2.06 -1.09 39 186 13,749 +41
30MAR26 102.50 P 2.66 2.85 2.60 2.82 -1.37 38 149 3,957 -66
30MAR26 105.00 P 3.90 3.90 3.35 3.78 -1.67 38 132 6,788 -18
30MAR26 107.50 P 5.20 5.20 4.52 4.94 -2.00 38 50 4,776 -40
30MAR26 110.00 P 5.98 6.15 5.69 6.30 -2.30 38 90 16,066 -35
30MAR26 112.50 P 7.60 7.60 7.18 7.89 -2.55 38 23 4,547 0
30MAR26 115.00 P 9.50 9.50 8.77 9.72 -2.69 38 20 10,008 -14
30MAR26 117.50 P 10.81 11.42 10.67 11.65 -2.87 39 53 2,779 +49
30MAR26 120.00 P 13.80 13.80 13.23 13.72 -3.00 39 4 10,258 0
30MAR26 122.50 P 0.00 0.00 0.00 15.70 -3.01 37 0 1,401 0
30MAR26 125.00 P 17.94 17.94 17.40 18.10 -3.35 40 21 5,211 +21
30MAR26 127.50 P 0.00 0.00 0.00 20.33 -3.58 39 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 22.70 -3.86 39 0 1,627 0
30MAR26 132.50 P 0.00 0.00 0.00 25.10 -3.61 39 0 818 0
30MAR26 135.00 P 0.00 0.00 0.00 27.54 -3.66 39 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 30.01 -3.69 39 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 32.50 -4.34 0 0 339 0
30MAR26 142.50 P 0.00 0.00 0.00 35.55 -3.83 62 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 37.50 -3.70 0 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 40.54 -3.16 67 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 43.05 -3.39 70 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 45.30 -3.97 67 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 48.04 -3.16 75 0 55 0
30MAR26 157.50 P 0.00 0.00 0.00 50.00 -4.25 0 0 30 0
30MAR26 160.00 P 0.00 0.00 0.00 52.50 -3.70 0 0 30 0
30MAR26 162.50 P 0.00 0.00 0.00 55.48 -3.78 81 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 57.92 -3.28 82 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 60.48 -3.22 86 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 62.50 -3.70 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 65.00 -3.70 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 68.05 -3.15 94 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 70.00 -4.24 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 72.50 -3.70 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 75.56 -3.14 101 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 77.87 -3.33 98 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 80.56 -3.67 105 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 82.50 -3.70 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 85.00 -4.18 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 87.93 -3.27 107 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 90.49 -3.86 111 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 92.99 -3.79 112 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 97.50 -3.70 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 102.50 -4.23 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 107.50 -4.23 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 112.50 -4.23 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 117.96 -3.76 128 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 122.98 -3.74 132 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 127.50 -3.70 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 132.97 -3.74 137 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 137.97 -3.23 140 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 142.96 -3.24 142 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 147.94 -3.77 144 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 153.04 -3.60 150 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 158.01 -3.68 152 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 162.99 -3.21 154 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 167.93 -3.27 154 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 172.96 -3.24 158 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 177.95 -3.25 160 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 182.92 -3.28 161 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 187.94 -3.26 164 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 192.93 -3.27 166 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.48 -0.27 38 0 95 0
29APR26 85.00 P 0.76 0.80 0.76 0.74 -0.38 38 34 202 +25
29APR26 87.50 P 1.03 1.03 0.96 1.06 -0.46 38 50 154 +50
29APR26 90.00 P 0.00 0.00 0.00 1.44 -0.64 38 0 2,195 0
29APR26 92.50 P 1.80 1.90 1.80 1.97 -0.81 38 66 892 +61
29APR26 95.00 P 2.20 2.20 2.20 2.63 -0.99 38 1 994 +1
29APR26 97.50 P 3.00 3.00 3.00 3.42 -1.19 37 5 1,043 +5
29APR26 100.00 P 3.80 3.80 3.79 4.37 -1.40 37 60 707 +60
29APR26 102.50 P 4.90 4.99 4.84 5.47 -1.61 37 150 2,654 -44
29APR26 105.00 P 6.30 6.56 6.30 6.69 -1.87 37 61 3,309 +59
29APR26 107.50 P 7.61 7.61 7.61 8.05 -2.18 37 30 2,187 0
29APR26 110.00 P 0.00 0.00 0.00 9.57 -2.48 36 0 5,680 0
29APR26 112.50 P 11.25 11.25 11.25 11.22 -2.40 36 2 1,029 0
29APR26 115.00 P 13.00 13.00 13.00 13.00 -2.94 36 1 979 0
29APR26 117.50 P 0.00 0.00 0.00 14.81 -2.73 35 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 16.80 -2.82 34 0 170 0
29APR26 122.50 P 0.00 0.00 0.00 18.77 -2.99 33 0 46 0
29APR26 125.00 P 21.05 21.05 19.83 21.59 -3.10 39 3 15 +2
29APR26 127.50 P 0.00 0.00 0.00 23.12 -3.40 29 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 25.36 -3.14 24 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 27.67 -3.15 0 0 1 0
29APR26 135.00 P 0.00 0.00 0.00 30.66 -2.50 37 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 32.52 -3.60 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 34.81 -3.19 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.96 -0.38 38 0 0 0
28MAY26 85.00 P 1.25 1.35 1.25 1.35 -0.48 39 13 133 +13
28MAY26 87.50 P 0.00 0.00 0.00 1.73 -0.59 38 0 261 0
28MAY26 90.00 P 0.00 0.00 0.00 2.25 -0.70 38 0 152 0
28MAY26 92.50 P 0.00 0.00 0.00 2.88 -0.87 37 0 559 0
28MAY26 95.00 P 3.49 3.49 3.49 3.67 -1.01 37 20 809 +20
28MAY26 97.50 P 0.00 0.00 0.00 4.55 -1.17 37 0 1,042 0
28MAY26 100.00 P 0.00 0.00 0.00 5.53 -1.37 37 0 1,058 0
28MAY26 102.50 P 6.57 6.57 6.57 6.68 -1.73 37 30 1,561 +30
28MAY26 105.00 P 7.85 7.85 7.50 7.92 -1.79 37 31 685 +31
28MAY26 107.50 P 9.30 9.35 9.30 9.28 -2.05 37 60 1,054 +60
28MAY26 110.00 P 10.90 10.97 10.90 10.80 -2.47 37 31 533 +30
28MAY26 112.50 P 12.09 12.09 11.97 12.51 -2.58 37 60 153 +55
28MAY26 115.00 P 0.00 0.00 0.00 14.42 -1.99 38 0 216 0
28MAY26 117.50 P 0.00 0.00 0.00 16.30 -3.14 38 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 18.58 -2.85 40 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 20.57 -2.62 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.97 -2.45 42 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 24.59 -2.14 39 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 26.18 -4.49 34 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 29.34 -3.18 42 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 31.91 -3.21 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 33.23 -4.11 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 24 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.03 38 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.16 -0.07 38 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 -0.11 38 0 239 0
29JUN26 72.50 P 0.00 0.00 0.00 0.38 -0.17 38 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.57 -0.21 38 0 191 0
29JUN26 77.50 P 0.00 0.00 0.00 0.80 -0.28 38 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 1.09 -0.38 38 0 4,542 0
29JUN26 82.50 P 0.00 0.00 0.00 1.47 -0.40 38 0 1,994 0
29JUN26 85.00 P 1.89 1.89 1.89 1.87 -0.51 37 30 597 +30
29JUN26 87.50 P 2.35 2.35 2.35 2.34 -0.67 37 2 591 +2
29JUN26 90.00 P 0.00 0.00 0.00 2.98 -0.80 37 0 1,116 0
29JUN26 92.50 P 0.00 0.00 0.00 3.70 -0.92 37 0 805 0
29JUN26 95.00 P 0.00 0.00 0.00 4.51 -1.10 37 0 5,122 0
29JUN26 97.50 P 5.30 5.30 5.30 5.47 -1.22 37 1 1,248 0
29JUN26 100.00 P 0.00 0.00 0.00 6.48 -1.42 37 0 3,655 0
29JUN26 102.50 P 7.70 7.70 7.70 7.66 -1.54 36 1 2,372 -1
29JUN26 105.00 P 0.00 0.00 0.00 8.91 -1.78 36 0 2,416 0
29JUN26 107.50 P 0.00 0.00 0.00 10.28 -2.20 36 0 3,975 0
29JUN26 110.00 P 0.00 0.00 0.00 12.01 -2.18 37 0 5,671 0
29JUN26 112.50 P 12.92 13.05 12.92 13.52 -2.48 37 44 3,786 0
29JUN26 115.00 P 0.00 0.00 0.00 15.28 -2.63 37 0 3,898 0
29JUN26 117.50 P 0.00 0.00 0.00 17.10 -3.17 37 0 2,935 0
29JUN26 120.00 P 19.80 19.80 19.80 19.03 -3.26 37 24 1,728 -24
29JUN26 122.50 P 0.00 0.00 0.00 20.57 -2.62 35 0 766 0
29JUN26 125.00 P 0.00 0.00 0.00 23.47 -2.66 40 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 25.64 -2.59 41 0 646 0
29JUN26 130.00 P 27.00 27.00 27.00 27.86 -3.28 41 1 906 -1
29JUN26 132.50 P 0.00 0.00 0.00 29.34 -3.66 37 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 32.53 -3.01 44 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 34.07 -3.50 39 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 37.02 -2.67 44 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 38.33 -4.31 36 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 41.52 -3.33 44 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 43.37 -3.91 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 46.06 -4.01 43 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 47.96 -4.10 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 49.78 -4.72 0 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 52.84 -4.57 36 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 55.39 -4.02 39 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 57.01 -3.49 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 59.67 -4.70 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 62.11 -4.68 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 65.86 -2.92 52 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 68.12 -3.06 50 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 69.94 -4.16 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 72.49 -2.99 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 74.85 -4.12 0 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 77.76 -3.40 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 80.64 -2.34 56 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.06 38 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 -0.06 38 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.34 -0.09 38 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.48 -0.13 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.66 -0.17 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.91 -0.20 38 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.20 -0.26 38 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.51 -0.40 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.96 -0.47 38 0 76 0
29SEP26 80.00 P 0.00 0.00 0.00 2.48 -0.47 38 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 3.00 -0.54 38 0 238 0
29SEP26 85.00 P 0.00 0.00 0.00 3.56 -0.67 37 0 205 0
29SEP26 87.50 P 0.00 0.00 0.00 4.24 -0.78 37 0 214 0
29SEP26 90.00 P 0.00 0.00 0.00 5.01 -0.89 37 0 1,046 0
29SEP26 92.50 P 0.00 0.00 0.00 5.88 -1.01 37 0 456 0
29SEP26 95.00 P 0.00 0.00 0.00 6.79 -1.18 37 0 716 0
29SEP26 97.50 P 0.00 0.00 0.00 7.80 -1.35 37 0 1,321 0
29SEP26 100.00 P 0.00 0.00 0.00 8.93 -1.50 37 0 6,064 0
29SEP26 102.50 P 0.00 0.00 0.00 10.31 -1.43 37 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 11.59 -1.65 37 0 4,794 0
29SEP26 107.50 P 0.00 0.00 0.00 13.08 -1.81 37 0 2,643 0
29SEP26 110.00 P 0.00 0.00 0.00 14.46 -2.03 37 0 3,202 0
29SEP26 112.50 P 0.00 0.00 0.00 16.23 -2.02 38 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 17.95 -2.35 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 19.74 -2.57 38 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 21.95 -2.37 40 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 22.67 -3.68 36 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 25.71 -2.52 40 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 26.96 -3.10 37 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 29.48 -3.16 39 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 31.11 -2.51 38 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 33.19 -3.28 38 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 36.27 -1.74 42 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 37.54 -4.09 38 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 39.20 -3.92 35 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 42.45 -3.06 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 45.23 -2.50 44 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 46.17 -3.99 36 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 48.90 -3.52 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 50.81 -3.93 36 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.16 -3.25 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 55.68 -3.73 36 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 58.69 -3.39 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 60.87 -3.58 41 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 63.25 -3.54 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 66.10 -3.31 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 68.12 -3.79 41 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 70.16 -3.94 27 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 72.65 -3.88 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.13 -3.93 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.76 -3.64 38 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 80.64 -2.57 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.32 -0.08 38 0 332 0
30DEC26 57.50 P 0.00 0.00 0.00 0.46 -0.08 38 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.62 -0.14 38 0 118 0
30DEC26 62.50 P 1.22 1.22 1.22 0.83 -0.18 38 30 34 +26
30DEC26 65.00 P 0.00 0.00 0.00 1.09 -0.17 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.39 -0.28 38 0 4 0
30DEC26 70.00 P 2.00 2.00 1.96 1.77 -0.31 38 3 91 -3
30DEC26 72.50 P 0.00 0.00 0.00 2.18 -0.34 38 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 2.67 -0.32 38 0 1,557 0
30DEC26 77.50 P 0.00 0.00 0.00 3.13 -0.50 38 0 116 0
30DEC26 80.00 P 0.00 0.00 0.00 3.66 -0.57 38 0 387 0
30DEC26 82.50 P 0.00 0.00 0.00 4.37 -0.61 38 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 5.05 -0.76 37 0 128 0
30DEC26 87.50 P 0.00 0.00 0.00 5.88 -0.79 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 6.72 -0.96 37 0 99 0
30DEC26 92.50 P 0.00 0.00 0.00 7.71 -1.00 37 0 97 0
30DEC26 95.00 P 0.00 0.00 0.00 8.73 -1.10 37 0 375 0
30DEC26 97.50 P 0.00 0.00 0.00 9.79 -1.25 37 0 150 0
30DEC26 100.00 P 0.00 0.00 0.00 11.00 -1.31 37 0 421 0
30DEC26 102.50 P 11.70 11.70 11.70 12.22 -1.45 37 3 137 -3
30DEC26 105.00 P 0.00 0.00 0.00 13.53 -1.64 37 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 14.92 -1.77 37 0 1,342 0
30DEC26 110.00 P 15.96 15.96 15.96 16.46 -1.94 37 8 1,102 +8
30DEC26 112.50 P 0.00 0.00 0.00 18.03 -2.05 37 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 19.86 -1.72 38 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 21.61 -1.93 38 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 23.44 -2.02 38 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 25.20 -2.14 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 27.09 -2.86 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 29.00 -2.95 39 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 31.07 -2.29 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 32.93 -2.49 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.03 -2.49 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 37.36 -2.19 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.23 -2.54 40 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 41.78 -2.45 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 43.91 -2.24 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.06 -1.95 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.08 -2.50 41 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 50.38 -2.74 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 52.67 -2.49 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.09 -2.56 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 56.95 -3.21 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 58.99 -3.30 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.88 -2.68 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 63.79 -3.39 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 66.10 -3.31 40 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 68.37 -3.56 39 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.82 -3.28 39 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.19 -3.48 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.67 -3.39 40 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.42 -2.98 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.64 -3.30 41 0 2 0
TOTAL PUT 5,798 271,931 +429
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$ 58.15
26FEB26 43.00 C 0.00 0.00 0.00 15.16 +0.88 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.16 +0.90 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.16 +0.93 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.16 +0.96 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.16 +0.99 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.16 +1.02 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.16 +1.05 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 8.16 +1.07 0 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 5.68 +1.05 53 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 3.28 +0.77 48 0 55 0
26FEB26 57.50 C 0.00 0.00 0.00 1.42 +0.36 50 0 63 0
26FEB26 60.00 C 0.77 0.85 0.50 0.43 +0.10 52 41 229 +10
26FEB26 62.50 C 0.25 0.26 0.25 0.09 +0.01 53 17 241 +1
26FEB26 65.00 C 0.12 0.12 0.12 0.02 0.00 57 1 99 -1
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 380 0
26FEB26 70.00 C 0.05 0.05 0.05 0.01 0.00 82 18 769 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 175 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 120 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 154 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 164 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 174 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 184 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 38.70 +1.29 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.20 +1.29 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.21 +1.30 106 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 36.21 +1.30 87 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.21 +1.29 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.22 +1.30 96 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.22 +1.30 86 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 32.22 +1.29 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 31.22 +1.29 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.23 +1.30 79 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 29.23 +1.29 69 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.23 +1.29 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.23 +1.29 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.24 +1.30 64 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.24 +1.29 53 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.24 +1.29 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 23.25 +0.81 57 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 22.46 +1.05 89 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 21.25 +0.69 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 20.25 +0.78 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 19.23 +0.76 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.32 +0.81 58 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 17.32 +0.82 55 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.35 +0.86 54 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.37 +0.87 53 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 14.40 +1.14 51 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.46 +0.90 52 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.50 +0.88 50 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 11.54 +0.83 48 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.64 +0.82 48 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 9.76 +0.80 48 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 9.20 +1.06 54 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.87 +0.60 46 0 3 0
30MAR26 55.00 C 0.00 0.00 0.00 5.20 +0.52 47 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 3.78 +0.39 47 0 271 0
30MAR26 60.00 C 3.16 3.16 2.79 2.76 +0.38 48 25 262 +25
30MAR26 62.50 C 0.00 0.00 0.00 1.93 +0.31 49 0 208 0
30MAR26 65.00 C 0.00 0.00 0.00 1.30 +0.23 49 0 561 0
30MAR26 67.50 C 1.21 1.21 1.20 0.84 +0.15 48 16 66 +14
30MAR26 70.00 C 0.88 0.88 0.70 0.53 +0.10 48 2 1,611 +1
30MAR26 72.50 C 0.00 0.00 0.00 0.33 +0.06 48 0 120 0
30MAR26 75.00 C 0.00 0.00 0.00 0.20 +0.04 48 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.04 0.00 49 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 15.66 +1.16 48 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 14.79 +0.85 49 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.87 +1.17 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.99 +0.81 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.12 +0.79 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.32 +1.22 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.46 +0.72 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.74 +0.75 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.16 +0.89 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 6.31 +0.52 46 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 4.96 +0.45 46 0 254 0
29APR26 60.00 C 0.00 0.00 0.00 3.88 +0.43 46 0 100 0
29APR26 62.50 C 0.00 0.00 0.00 2.99 +0.37 46 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 2.32 +0.34 47 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 1.72 +0.26 47 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 1.27 +0.20 47 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.92 +0.15 47 0 125 0
29APR26 75.00 C 0.88 0.88 0.88 0.66 +0.11 47 1 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.47 +0.08 47 0 280 0
29APR26 80.00 C 0.00 0.00 0.00 0.33 +0.06 47 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.25 - 49 0 0 -
28MAY26 45.00 C 0.00 0.00 0.00 14.36 +0.78 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.57 +0.81 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.85 +0.88 49 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.96 +0.75 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.12 +1.05 46 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.36 +0.59 45 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.52 +0.37 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 7.29 +0.57 46 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 5.95 +0.47 46 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 4.89 +0.46 46 0 92 0
28MAY26 62.50 C 0.00 0.00 0.00 3.98 +0.42 47 0 2 0
28MAY26 65.00 C 0.00 0.00 0.00 3.24 +0.41 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 2.59 +0.36 47 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 2.05 +0.30 47 0 0 0
28MAY26 72.50 C 1.78 1.78 1.78 1.60 +0.24 47 1 1 +1
28MAY26 75.00 C 0.00 0.00 0.00 1.25 +0.20 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.96 +0.18 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.74 +0.14 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.57 +0.11 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.43 +0.08 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.23 +0.36 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.06 +1.25 75 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.32 +0.47 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.68 +0.68 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.79 +0.81 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.69 +0.65 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.78 +0.71 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.86 +0.74 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.00 +0.82 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.01 +0.75 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.13 +0.78 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 18.22 +0.76 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.29 +0.70 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.54 +0.80 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.69 +0.77 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.85 +0.73 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 14.05 +0.71 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.14 +0.55 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.52 +0.65 46 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.86 +0.69 46 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.95 +0.45 44 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.58 +0.63 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 8.14 +0.57 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 6.82 +0.50 46 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 5.73 +0.46 46 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 4.81 +0.41 46 0 0 0
29JUN26 65.00 C 4.12 4.12 4.12 4.04 +0.41 46 1 15 0
29JUN26 67.50 C 0.00 0.00 0.00 3.39 +0.42 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.80 +0.37 47 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 2.29 +0.32 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.87 +0.27 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.51 +0.26 46 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 1.19 +0.18 46 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.96 +0.15 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.77 +0.12 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.62 +0.10 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.50 +0.09 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.40 +0.07 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 18.01 +1.05 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.24 +0.76 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.53 +0.96 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.96 +1.11 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.70 +0.29 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.13 +0.62 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.79 +0.65 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 13.17 +0.62 47 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 11.46 +0.34 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.38 +0.53 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 9.45 +0.83 49 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 8.09 +0.52 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 7.14 +0.48 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.31 +0.45 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.57 +0.41 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 4.94 +0.42 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 4.37 +0.43 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.82 +0.38 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.34 +0.34 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 2.91 +0.30 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.54 +0.27 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 2.22 +0.30 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.87 +0.21 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.63 +0.18 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 1.42 +0.16 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 19.26 +1.30 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.57 +0.74 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.90 +0.73 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.37 +0.84 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.60 +0.68 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.03 +0.71 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.46 +0.72 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.85 +0.68 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.48 +0.63 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.25 +0.62 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 11.00 +0.53 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.98 +0.49 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 9.02 +0.46 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 8.14 +0.42 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 7.37 +0.41 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.69 +0.43 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 6.08 +0.44 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.53 +0.46 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.04 +0.48 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.55 +0.45 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 4.10 +0.52 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.59 +0.37 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.24 +0.34 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.92 +0.31 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 2.63 +0.29 47 0 0 0
TOTAL CALL 123 8,216 +51
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 78 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 196 0
26FEB26 52.50 P 0.06 0.06 0.06 0.02 -0.10 55 2 191 -2
26FEB26 55.00 P 0.30 0.30 0.21 0.17 -0.38 53 25 414 +7
26FEB26 57.50 P 0.80 0.82 0.79 0.83 -0.77 54 72 269 +65
26FEB26 60.00 P 0.00 0.00 0.00 2.35 -1.00 57 0 436 0
26FEB26 62.50 P 0.00 0.00 0.00 4.56 -1.15 67 0 409 0
26FEB26 65.00 P 0.00 0.00 0.00 7.00 -1.15 85 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 9.42 -1.23 92 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 11.98 -1.17 122 0 117 0
26FEB26 72.50 P 0.00 0.00 0.00 14.48 -1.17 140 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 17.03 -1.12 167 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.53 -1.12 183 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.03 -1.12 199 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.53 -1.12 215 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.03 -1.12 229 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.53 -1.12 243 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 32.03 -1.12 256 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 34.53 -1.12 268 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.05 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.07 48 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 -0.08 49 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 0.19 -0.12 48 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.27 -0.15 48 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.38 -0.18 49 0 55 0
30MAR26 49.00 P 0.61 0.61 0.60 0.51 -0.22 49 30 180 +30
30MAR26 50.00 P 0.73 0.73 0.72 0.66 -0.28 49 30 172 -30
30MAR26 52.50 P 1.14 1.28 1.14 1.23 -0.37 49 4 419 +1
30MAR26 55.00 P 1.77 2.11 1.77 2.05 -0.44 49 50 644 +50
30MAR26 57.50 P 2.88 2.88 2.88 3.16 -0.52 49 15 270 +15
30MAR26 60.00 P 0.00 0.00 0.00 4.55 -0.63 49 0 570 0
30MAR26 62.50 P 0.00 0.00 0.00 6.29 -0.64 51 0 466 0
30MAR26 65.00 P 0.00 0.00 0.00 8.07 -0.86 50 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 10.33 -0.64 54 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 12.60 -1.24 57 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 14.82 -1.12 57 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 17.21 -0.99 60 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.61 -1.05 61 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 22.03 -1.12 63 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 24.53 -1.12 68 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.03 -1.12 72 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.53 -1.12 76 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.03 -1.12 81 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.53 -1.12 85 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.26 -0.10 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.34 -0.13 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.45 -0.15 47 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.57 -0.19 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.73 -0.21 47 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 0.90 -0.25 47 0 29 0
29APR26 49.00 P 0.00 0.00 0.00 1.11 -0.29 47 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 1.34 -0.31 47 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 2.08 -0.34 47 0 124 0
29APR26 55.00 P 0.00 0.00 0.00 2.99 -0.43 47 0 8 0
29APR26 57.50 P 3.88 3.88 3.88 4.15 -0.52 47 15 70 +10
29APR26 60.00 P 0.00 0.00 0.00 5.57 -0.57 47 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 6.85 -0.85 44 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 8.61 -1.20 44 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 10.99 -1.16 49 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 12.60 -1.24 43 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 14.83 -1.31 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.60 -0.60 53 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.93 -0.73 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.37 -0.86 57 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.93 -0.74 63 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.12 -1.29 59 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.83 -0.82 68 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.04 -1.11 63 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.53 -1.12 65 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.69 - 47 0 0 -
28MAY26 45.00 P 0.00 0.00 0.00 0.85 -0.18 47 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 1.02 -0.22 47 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 1.23 -0.23 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.45 -0.29 47 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 1.72 -0.28 47 0 25 0
28MAY26 50.00 P 0.00 0.00 0.00 2.00 -0.28 47 0 35 0
28MAY26 52.50 P 0.00 0.00 0.00 2.82 -0.33 47 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 3.81 -0.38 47 0 0 0
28MAY26 57.50 P 4.83 4.83 4.83 5.02 -0.44 47 20 20 +20
28MAY26 60.00 P 0.00 0.00 0.00 6.42 -0.55 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.02 -0.61 47 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 9.77 -0.47 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 11.68 -0.62 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.84 -0.46 51 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.79 -1.15 50 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.04 -0.61 51 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.30 -1.08 52 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.62 -0.80 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.94 -1.00 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.50 -0.96 58 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 -0.03 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.24 -0.06 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 -0.07 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.39 -0.08 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.49 -0.10 46 0 11 0
29JUN26 41.00 P 0.00 0.00 0.00 0.61 -0.08 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.71 -0.14 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.87 -0.14 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.02 -0.19 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.22 -0.24 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.48 -0.22 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.71 -0.25 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.00 -0.25 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.28 -0.26 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.61 -0.25 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.49 -0.35 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.54 -0.39 47 0 21 0
29JUN26 57.50 P 5.70 5.70 5.70 5.75 -0.42 46 50 254 0
29JUN26 60.00 P 0.00 0.00 0.00 7.16 -0.50 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 8.74 -0.56 47 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 10.46 -0.83 47 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 12.34 -0.90 48 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 14.33 -0.55 49 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 16.36 -0.58 49 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 18.50 -0.50 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.81 -0.82 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.93 -0.52 51 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 25.25 -0.69 52 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.60 -0.86 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.84 -0.93 52 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.23 -0.98 52 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.67 -1.00 54 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.98 -0.17 48 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.25 -0.25 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.54 -0.24 48 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 2.84 -0.25 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.16 -0.24 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.52 -0.22 48 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 3.88 -0.21 48 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.24 -0.23 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.25 -0.33 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 6.39 -0.37 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 7.66 -0.41 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 9.07 -0.45 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.62 -0.49 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 12.30 -0.52 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 14.06 -0.66 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.93 -0.39 48 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.14 -0.34 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.93 -0.46 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.95 -0.62 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.51 -1.23 45 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 26.32 -0.50 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.46 -0.41 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.58 -0.56 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.73 -0.93 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.43 -0.36 52 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.01 -0.18 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 3.31 -0.06 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.64 -0.17 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 3.96 -0.27 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.30 -0.29 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.66 -0.21 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 5.04 -0.22 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.44 -0.23 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.51 -0.26 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.80 -0.21 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.10 -0.26 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.51 -0.32 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.05 -0.35 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.69 -0.38 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.43 -0.35 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.57 -0.07 49 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 18.98 -0.39 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.03 -0.35 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.97 -0.45 48 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 24.66 -0.81 46 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 27.12 -0.61 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.22 -0.63 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.36 -0.63 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.50 -0.57 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.79 -0.51 49 0 0 0
TOTAL PUT 313 10,393 +166
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$ 45.88
26FEB26 20.00 C 0.00 0.00 0.00 25.88 +2.11 0 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 24.88 +2.11 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 23.89 +2.12 282 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 22.89 +2.12 265 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 21.89 +2.12 248 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 20.89 +2.12 232 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 19.89 +2.12 217 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 18.89 +2.12 203 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 17.89 +2.12 188 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 16.89 +2.12 175 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 15.89 +2.12 162 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 14.89 +2.12 149 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 13.89 +2.12 137 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 12.89 +2.11 125 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 11.89 +2.11 113 0 203 0
26FEB26 35.00 C 0.00 0.00 0.00 10.89 +2.11 102 0 287 0
26FEB26 36.00 C 0.00 0.00 0.00 9.89 +2.10 91 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 8.89 +2.12 80 0 93 0
26FEB26 38.00 C 8.60 8.60 8.60 7.89 +1.99 70 20 569 -12
26FEB26 39.00 C 0.00 0.00 0.00 6.90 +1.92 78 0 155 0
26FEB26 40.00 C 5.50 5.62 5.50 5.91 +1.87 73 2 77 0
26FEB26 41.00 C 4.94 4.94 4.80 4.94 +1.70 72 10 93 -10
26FEB26 42.00 C 4.40 4.40 4.40 4.02 +1.54 74 2 201 0
26FEB26 43.00 C 3.10 3.24 3.10 3.06 +1.20 64 7 186 -2
26FEB26 44.00 C 2.40 2.63 2.22 2.30 +0.94 68 19 420 -4
26FEB26 45.00 C 1.61 2.19 1.61 1.69 +0.74 72 60 465 +7
26FEB26 46.00 C 1.02 1.62 1.02 1.14 +0.51 71 37 466 +4
26FEB26 47.00 C 0.65 1.20 0.65 0.76 +0.35 73 56 561 +26
26FEB26 48.00 C 0.62 0.89 0.56 0.48 +0.23 74 32 330 -10
26FEB26 49.00 C 0.41 0.60 0.34 0.28 +0.13 74 70 382 +14
26FEB26 50.00 C 0.40 0.43 0.28 0.16 +0.07 74 56 439 +21
26FEB26 52.50 C 0.08 0.11 0.08 0.03 +0.01 75 4 185 -4
26FEB26 55.00 C 0.05 0.05 0.03 0.01 0.00 82 24 177 0
26FEB26 57.50 C 0.01 0.06 0.01 0.01 0.00 100 2 126 -1
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 116 0 137 0
26FEB26 62.50 C 0.01 0.03 0.01 0.01 0.00 132 6 76 -6
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 146 0 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 160 0 90 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 186 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 37.65 +2.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 37.40 +2.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 37.15 +2.11 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 36.90 +2.11 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 36.66 +2.12 175 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 36.41 +2.12 170 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 36.16 +2.12 165 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 35.91 +2.12 159 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 35.41 +2.12 147 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.91 +2.12 123 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 34.41 +2.12 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.91 +2.11 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 33.41 +2.11 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 32.92 +2.12 138 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 32.42 +2.12 130 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 31.92 +2.12 121 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 31.42 +2.12 109 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.92 +2.12 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 30.42 +2.11 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.92 +2.11 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 29.42 +2.11 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 28.93 +2.12 108 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 28.43 +2.12 101 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 27.93 +2.12 92 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 27.43 +2.12 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 26.93 +2.11 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 26.43 +2.11 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.93 +2.11 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 24.94 +2.12 84 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.94 +2.11 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.94 +2.11 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.95 +2.12 73 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 20.95 +2.11 64 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 19.95 +2.11 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.96 +2.11 63 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 17.97 +2.10 64 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 16.98 +2.09 63 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 16.00 +2.09 63 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 15.03 +2.02 64 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.06 +2.07 63 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 13.11 +2.19 63 0 323 0
30MAR26 34.00 C 0.00 0.00 0.00 12.18 +2.13 63 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 10.93 +1.76 0 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 10.07 +1.73 45 0 223 0
30MAR26 37.00 C 0.00 0.00 0.00 9.24 +1.74 51 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 8.44 +1.71 54 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 7.68 +1.62 56 0 122 0
30MAR26 40.00 C 0.00 0.00 0.00 6.95 +1.55 58 0 177 0
30MAR26 41.00 C 0.00 0.00 0.00 6.27 +1.47 59 0 181 0
30MAR26 42.00 C 5.42 5.42 5.42 5.62 +1.36 59 2 141 0
30MAR26 43.00 C 0.00 0.00 0.00 5.02 +1.24 60 2 191 0
30MAR26 44.00 C 0.00 0.00 0.00 4.47 +1.11 61 0 283 0
30MAR26 45.00 C 4.04 4.36 4.00 3.96 +0.99 61 126 473 +96
30MAR26 46.00 C 3.41 3.91 3.41 3.50 +0.91 61 80 423 +21
30MAR26 47.00 C 3.25 3.48 3.18 3.20 +0.97 64 68 241 +19
30MAR26 48.00 C 2.98 3.08 2.80 2.68 +0.76 62 3 248 0
30MAR26 49.00 C 0.00 0.00 0.00 2.48 +0.84 64 0 187 0
30MAR26 50.00 C 2.00 2.50 2.00 2.13 +0.73 64 22 1,068 +9
30MAR26 52.50 C 2.00 2.00 1.60 1.49 +0.57 64 8 120 +5
30MAR26 55.00 C 1.38 1.48 1.20 1.00 +0.41 64 23 142 +22
30MAR26 57.50 C 1.05 1.05 0.90 0.67 +0.30 64 11 102 +11
30MAR26 60.00 C 0.62 0.94 0.62 0.43 +0.20 63 9 379 +3
30MAR26 62.50 C 0.00 0.00 0.00 0.28 +0.14 64 0 38 0
30MAR26 65.00 C 0.00 0.00 0.00 0.18 +0.09 64 0 116 0
30MAR26 67.50 C 0.32 0.32 0.29 0.11 +0.06 63 4 53 0
30MAR26 70.00 C 0.00 0.00 0.00 0.07 +0.04 64 0 0 0
30MAR26 72.50 C 0.20 0.20 0.20 0.04 +0.02 63 6 8 +6
30MAR26 75.00 C 0.24 0.24 0.16 0.03 +0.02 65 7 73 +1
29APR26 32.00 C 0.00 0.00 0.00 14.33 +1.95 58 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.43 +1.90 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.56 +1.86 58 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.35 +1.65 46 0 20 0
29APR26 36.00 C 0.00 0.00 0.00 10.56 +1.69 49 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 9.79 +1.55 51 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 9.05 +1.56 52 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 8.47 +1.56 55 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 7.68 +1.32 54 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 7.05 +1.24 55 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 6.45 +1.16 55 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 5.89 +1.05 55 0 66 0
29APR26 44.00 C 5.50 5.50 5.40 5.36 +0.95 56 10 213 0
29APR26 45.00 C 5.20 5.20 5.20 4.96 +0.94 57 2 269 0
29APR26 46.00 C 5.04 5.04 4.99 4.50 +0.85 57 9 71 +9
29APR26 47.00 C 4.28 4.28 4.28 4.12 +0.84 58 1 74 0
29APR26 48.00 C 4.00 4.00 4.00 3.76 +0.82 59 1 74 0
29APR26 49.00 C 0.00 0.00 0.00 3.45 +0.82 59 0 319 0
29APR26 50.00 C 3.22 3.22 3.22 3.10 +0.76 59 1 233 +1
29APR26 52.50 C 0.00 0.00 0.00 2.35 +0.60 59 0 122 0
29APR26 55.00 C 2.30 2.30 2.30 1.77 +0.48 59 3 232 0
29APR26 57.50 C 0.00 0.00 0.00 1.31 +0.36 59 0 123 0
29APR26 60.00 C 1.71 1.71 1.71 0.97 +0.30 59 1 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.71 +0.22 58 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.50 +0.16 58 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.36 +0.11 58 0 45 0
29APR26 70.00 C 0.70 0.70 0.70 0.26 +0.09 58 5 5 +5
29APR26 72.50 C 0.00 0.00 0.00 0.18 +0.06 58 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.14 +0.05 59 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 21.12 +2.08 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 20.16 +2.07 57 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 19.21 +2.06 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 18.27 +2.04 57 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 17.34 +2.01 57 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 16.43 +1.99 57 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 15.53 +1.95 57 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.66 +1.91 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.81 +1.87 57 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.99 +1.83 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.19 +1.78 57 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.42 +1.73 57 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.68 +1.68 57 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.67 +1.44 52 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 9.01 +1.05 53 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 8.39 +1.20 54 0 12 0
28MAY26 41.00 C 0.00 0.00 0.00 8.03 +1.54 57 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.22 +1.15 54 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 6.69 +1.09 55 0 45 0
28MAY26 44.00 C 0.00 0.00 0.00 6.18 +0.99 55 0 76 0
28MAY26 45.00 C 6.02 6.02 5.99 5.71 +0.92 55 30 60 0
28MAY26 46.00 C 0.00 0.00 0.00 5.31 +0.88 56 0 54 0
28MAY26 47.00 C 5.24 5.24 5.24 4.93 +0.88 56 15 62 +1
28MAY26 48.00 C 4.88 4.90 4.88 4.58 +0.88 57 17 47 +2
28MAY26 49.00 C 0.00 0.00 0.00 4.26 +0.89 58 0 90 0
28MAY26 50.00 C 0.00 0.00 0.00 3.96 +0.89 58 0 61 0
28MAY26 52.50 C 0.00 0.00 0.00 3.19 +0.77 58 0 48 0
28MAY26 55.00 C 0.00 0.00 0.00 2.54 +0.64 58 0 20 0
28MAY26 57.50 C 2.42 2.42 2.42 2.02 +0.54 58 16 27 +16
28MAY26 60.00 C 2.13 2.13 2.13 1.59 +0.48 58 1 1 0
28MAY26 62.50 C 0.00 0.00 0.00 1.21 +0.32 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.95 +0.29 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.74 +0.23 57 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.57 +0.18 57 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.44 +0.14 57 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.34 +0.11 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 36.46 +2.12 82 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 36.21 +2.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 35.96 +2.11 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 35.47 +2.12 85 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 34.97 +2.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 34.48 +2.12 83 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 33.98 +2.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 33.48 +2.11 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 32.99 +2.12 70 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 32.49 +2.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 32.00 +2.12 70 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 31.50 +2.12 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 31.01 +2.12 68 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 30.51 +2.12 55 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 30.01 +2.11 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 29.52 +2.12 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 29.02 +2.11 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 28.53 +2.12 58 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 28.03 +2.11 0 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 27.54 +2.11 57 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 27.05 +2.12 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 26.55 +2.11 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 26.06 +2.11 57 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 25.08 +2.11 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.10 +2.10 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.12 +2.09 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.16 +2.09 57 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.20 +2.07 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.25 +1.86 56 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 19.32 +2.04 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.40 +2.01 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.50 +1.99 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.43 +1.73 50 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 15.75 +1.92 56 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.92 +1.89 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.10 +1.85 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.32 +1.81 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.19 +1.56 50 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 11.47 +1.63 51 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 10.77 +1.39 51 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.12 +1.44 52 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.50 +1.38 53 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.88 +1.24 53 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 8.59 +1.48 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.78 +1.28 54 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.26 +1.05 54 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.82 +1.02 54 0 15 0
29JUN26 45.00 C 6.65 6.65 6.65 6.38 +0.96 55 3 36 +3
29JUN26 46.00 C 0.00 0.00 0.00 5.94 +0.90 55 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 5.61 +0.94 56 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 5.23 +0.91 56 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 4.94 +0.96 57 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.61 +0.94 57 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 3.84 +0.85 57 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 3.17 +0.73 57 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 2.61 +0.64 57 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.13 +0.54 57 0 11 0
29JUN26 62.50 C 0.00 0.00 0.00 1.74 +0.45 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.42 +0.39 57 0 73 0
29JUN26 67.50 C 1.69 1.69 1.69 1.15 +0.32 57 1 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.91 +0.27 56 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.75 +0.23 57 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.62 +0.21 57 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.47 +0.14 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.39 +0.13 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.31 +0.10 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.26 +0.09 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.20 +0.06 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.17 +0.07 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 30.02 +2.12 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 29.53 +2.12 56 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 29.03 +2.11 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.54 +2.11 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 28.05 +2.11 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 27.56 +2.11 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 27.07 +2.10 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.58 +2.10 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 26.10 +2.10 53 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 25.14 +2.09 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.19 +2.08 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.25 +2.06 53 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 22.33 +2.05 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 21.42 +2.02 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.54 +2.01 54 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 19.67 +1.98 54 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 18.82 +1.95 53 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 18.00 +1.93 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 17.19 +1.88 54 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 16.42 +2.05 53 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 15.66 +1.91 53 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.48 +1.64 48 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 13.81 +1.53 49 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 13.14 +1.52 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.51 +1.45 50 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.91 +1.41 50 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.65 +1.57 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.07 +1.53 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.53 +1.53 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.69 +1.14 51 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 9.17 +1.10 51 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.99 +1.38 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.30 +1.03 52 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 7.82 +0.92 52 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 7.49 +0.93 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 7.13 +0.93 53 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 6.79 +0.92 53 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 6.46 +0.92 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 6.17 +0.95 54 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 5.46 +0.96 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.77 +0.91 54 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 4.13 +0.80 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.59 +0.75 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.10 +0.65 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.69 +0.60 54 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 2.26 +0.51 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.94 +0.44 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.69 +0.41 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.44 +0.33 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.26 +0.33 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.09 +0.28 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.94 +0.24 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.82 +0.23 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.70 +0.18 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.61 +0.17 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.41 +2.04 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.52 +2.01 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.67 +2.00 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.82 +1.97 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.00 +1.95 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.20 +1.94 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.40 +1.88 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.66 +1.88 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.91 +1.85 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.18 +1.79 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.50 +1.79 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.82 +1.75 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.14 +1.68 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.53 +1.68 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.92 +1.66 52 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 13.32 +1.59 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.75 +1.55 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.22 +1.55 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.69 +1.50 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.16 +1.43 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.36 +1.08 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.23 +1.40 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.48 +1.16 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.04 +1.10 50 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.83 +1.23 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 8.33 +1.05 51 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 7.96 +0.98 51 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 7.60 +0.92 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 7.37 +0.94 52 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 6.64 +0.91 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 6.05 +0.94 53 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 5.42 +0.93 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.81 +0.81 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.30 +0.77 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.83 +0.71 53 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 3.39 +0.61 53 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.95 +0.59 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.62 +0.51 52 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.33 +0.46 52 0 8 0
TOTAL CALL 894 21,835 +253
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 304 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 287 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 271 0 11 0
26FEB26 25.00 P 0.01 0.01 0.01 0.01 0.00 255 9 23 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 240 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 225 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 211 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 197 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 183 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 170 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 157 0 414 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 145 0 140 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 133 0 116 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 143 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 110 0 306 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 -0.02 99 0 206 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 -0.05 88 0 572 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 -0.11 77 0 144 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 -0.20 78 0 578 0
26FEB26 41.00 P 0.08 0.08 0.06 0.06 -0.34 75 31 165 -31
26FEB26 42.00 P 0.10 0.16 0.10 0.12 -0.55 72 36 346 -23
26FEB26 43.00 P 0.57 0.57 0.20 0.27 -0.76 74 49 788 -18
26FEB26 44.00 P 0.68 0.68 0.37 0.50 -1.01 75 85 469 +17
26FEB26 45.00 P 1.03 1.03 0.64 0.85 -1.27 75 47 1,248 +38
26FEB26 46.00 P 1.36 1.37 0.99 1.32 -1.47 76 53 541 +35
26FEB26 47.00 P 1.65 1.65 1.65 1.93 -1.74 77 2 516 0
26FEB26 48.00 P 2.32 2.58 2.26 2.66 -1.78 79 61 407 +9
26FEB26 49.00 P 0.00 0.00 0.00 3.48 -1.87 82 0 234 0
26FEB26 50.00 P 4.26 4.26 4.26 4.39 -1.90 88 5 699 -5
26FEB26 52.50 P 0.00 0.00 0.00 6.84 -1.91 113 0 42 0
26FEB26 55.00 P 0.00 0.00 0.00 9.39 -1.85 148 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 11.62 -2.12 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.12 -2.12 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.62 -2.12 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.12 -2.12 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.62 -2.12 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 24.12 -2.12 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.62 -2.12 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 29.12 -2.12 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 179 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 173 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 163 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 158 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 149 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 144 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 140 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 136 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 53 0
30MAR26 30.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 195 0
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.04 63 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.09 -0.06 62 0 55 0
30MAR26 33.00 P 0.00 0.00 0.00 0.14 -0.08 63 0 452 0
30MAR26 34.00 P 0.10 0.10 0.10 0.20 -0.12 62 20 325 0
30MAR26 35.00 P 0.15 0.15 0.15 0.28 -0.16 62 20 303 -20
30MAR26 36.00 P 0.23 0.23 0.18 0.39 -0.20 62 16 150 +11
30MAR26 37.00 P 0.24 0.34 0.24 0.53 -0.26 62 24 580 +19
30MAR26 38.00 P 0.36 0.48 0.36 0.70 -0.32 62 56 961 0
30MAR26 39.00 P 0.57 0.70 0.57 0.90 -0.39 62 14 286 -2
30MAR26 40.00 P 0.89 0.95 0.76 1.15 -0.47 62 40 518 +27
30MAR26 41.00 P 1.00 1.11 1.00 1.43 -0.55 62 6 334 +1
30MAR26 42.00 P 1.50 1.50 1.50 1.76 -0.62 62 52 252 -1
30MAR26 43.00 P 1.95 1.95 1.94 2.13 -0.72 62 4 180 +4
30MAR26 44.00 P 2.70 2.70 2.52 2.69 -0.71 65 15 147 -4
30MAR26 45.00 P 3.00 3.00 3.00 3.19 -0.82 65 2 123 +2
30MAR26 46.00 P 3.38 3.51 3.35 3.61 -1.07 63 68 500 +29
30MAR26 47.00 P 4.13 4.13 4.08 4.22 -1.14 64 4 137 -3
30MAR26 48.00 P 4.55 4.78 4.55 4.91 -1.26 66 30 166 -15
30MAR26 49.00 P 5.21 5.60 5.21 5.58 -1.30 66 105 195 -45
30MAR26 50.00 P 0.00 0.00 0.00 6.09 -1.52 63 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 8.19 -1.51 68 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 10.28 -1.65 70 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 12.52 -1.67 73 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.87 -1.50 78 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.79 -2.00 63 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.20 -2.05 63 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.65 -2.09 63 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.13 -2.11 64 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.62 -2.12 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.12 -2.12 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.28 -0.16 58 0 36 0
29APR26 33.00 P 0.00 0.00 0.00 0.37 -0.21 57 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.49 -0.25 58 0 10 0
29APR26 35.00 P 0.00 0.00 0.00 0.64 -0.30 58 0 63 0
29APR26 36.00 P 0.00 0.00 0.00 0.80 -0.36 57 0 260 0
29APR26 37.00 P 0.00 0.00 0.00 1.00 -0.43 57 0 19 0
29APR26 38.00 P 1.00 1.02 1.00 1.23 -0.49 57 3 271 +3
29APR26 39.00 P 1.18 1.18 1.18 1.50 -0.55 57 5 239 -5
29APR26 40.00 P 0.00 0.00 0.00 1.79 -0.63 57 0 100 0
29APR26 41.00 P 0.00 0.00 0.00 2.13 -0.70 57 0 78 0
29APR26 42.00 P 2.60 2.60 2.60 2.51 -0.76 57 2 76 -2
29APR26 43.00 P 0.00 0.00 0.00 3.01 -0.77 58 0 116 0
29APR26 44.00 P 0.00 0.00 0.00 3.47 -0.89 58 0 190 0
29APR26 45.00 P 4.00 4.00 4.00 4.06 -0.91 60 2 307 +2
29APR26 46.00 P 4.50 4.50 4.45 4.49 -1.12 58 7 113 0
29APR26 47.00 P 5.00 5.00 4.98 5.18 -1.11 60 2 90 0
29APR26 48.00 P 0.00 0.00 0.00 5.78 -1.22 60 0 69 0
29APR26 49.00 P 6.41 6.41 6.41 6.44 -1.33 60 15 118 -15
29APR26 50.00 P 0.00 0.00 0.00 7.12 -1.43 61 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 8.95 -1.51 62 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 10.94 -1.66 63 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 13.06 -1.68 65 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 15.29 -1.67 67 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.10 -1.92 58 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.42 -1.98 58 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.80 -2.02 58 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.21 -2.06 58 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.66 -2.09 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 29.13 -2.11 58 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 -0.04 57 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 -0.05 57 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.13 -0.06 57 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.18 -0.08 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.25 -0.10 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.32 -0.13 57 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.43 -0.16 57 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.55 -0.20 57 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.68 -0.26 57 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 0.86 -0.26 57 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 1.07 -0.32 57 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 1.25 -0.37 56 0 16 0
28MAY26 37.00 P 0.00 0.00 0.00 1.50 -0.41 56 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 1.77 -0.48 56 0 66 0
28MAY26 39.00 P 0.00 0.00 0.00 2.08 -0.52 56 0 33 0
28MAY26 40.00 P 0.00 0.00 0.00 2.42 -0.60 56 0 165 0
28MAY26 41.00 P 0.00 0.00 0.00 2.77 -0.66 56 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 3.19 -0.71 56 0 28 0
28MAY26 43.00 P 0.00 0.00 0.00 3.66 -0.76 56 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 4.18 -0.82 57 0 35 0
28MAY26 45.00 P 0.00 0.00 0.00 4.74 -0.87 57 0 33 0
28MAY26 46.00 P 0.00 0.00 0.00 5.30 -0.98 58 0 45 0
28MAY26 47.00 P 0.00 0.00 0.00 5.96 -0.99 59 0 30 0
28MAY26 48.00 P 6.41 6.41 6.41 6.57 -1.03 59 15 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.23 -1.10 59 0 0 0
28MAY26 50.00 P 7.65 7.65 7.65 7.91 -1.17 60 15 15 +15
28MAY26 52.50 P 0.00 0.00 0.00 9.68 -1.34 60 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.60 -1.27 61 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.64 -1.55 62 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.80 -1.25 64 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.51 -1.78 57 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.75 -1.86 57 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.06 -1.92 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.41 -1.96 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.80 -2.01 57 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.22 -2.05 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.02 57 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.04 56 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 -0.05 56 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.19 -0.07 55 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.26 -0.10 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.34 -0.12 56 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.44 -0.13 56 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.56 -0.17 56 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 0.70 -0.19 56 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 0.86 -0.24 56 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.04 -0.31 56 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.25 -0.32 55 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 1.52 -0.33 56 0 120 0
29JUN26 36.00 P 0.00 0.00 0.00 1.75 -0.41 55 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.09 -0.41 56 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.36 -0.49 55 0 28 0
29JUN26 39.00 P 0.00 0.00 0.00 2.70 -0.56 55 0 48 0
29JUN26 40.00 P 2.80 2.80 2.80 3.06 -0.62 55 200 253 +200
29JUN26 41.00 P 0.00 0.00 0.00 3.48 -0.65 55 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 3.90 -0.73 55 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.35 -0.82 55 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 4.94 -0.82 56 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 5.54 -0.85 56 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 6.14 -0.88 57 0 15 0
29JUN26 47.00 P 6.42 6.67 6.42 6.77 -0.92 57 35 58 +26
29JUN26 48.00 P 0.00 0.00 0.00 7.43 -0.89 58 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 8.07 -1.00 58 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 8.76 -1.07 58 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 10.53 -1.20 59 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 12.41 -1.33 60 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 14.42 -1.43 61 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 16.50 -1.34 61 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 18.13 -1.67 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.30 -1.73 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.52 -1.81 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.80 -1.85 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.11 -1.91 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.47 -1.94 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.84 -2.00 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.26 -2.03 56 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.69 -2.06 56 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.15 -2.09 56 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.63 -2.11 56 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.12 -2.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.02 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.04 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.05 53 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.07 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.33 -0.08 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 -0.11 53 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.54 -0.11 54 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.67 -0.14 54 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.79 -0.19 53 0 49 0
29SEP26 29.00 P 0.61 0.61 0.61 0.99 -0.19 54 20 20 +20
29SEP26 30.00 P 0.00 0.00 0.00 1.16 -0.25 53 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.39 -0.25 53 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.62 -0.30 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.88 -0.34 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.17 -0.36 53 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.47 -0.42 53 0 0 0
29SEP26 36.00 P 2.37 2.37 2.37 2.72 -0.44 53 5 25 +5
29SEP26 37.00 P 0.00 0.00 0.00 3.08 -0.46 53 0 15 0
29SEP26 38.00 P 3.10 3.10 3.10 3.43 -0.53 52 3 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.83 -0.56 52 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.26 -0.57 52 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 4.69 -0.65 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.13 -0.72 52 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 5.66 -0.78 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.23 -0.77 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.85 -0.78 53 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.47 -0.82 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.09 -0.85 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 8.75 -0.90 54 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.44 -0.83 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.11 -0.89 55 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 11.88 -1.03 56 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 13.35 -1.24 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.67 -1.22 57 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 17.17 -1.41 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.18 -1.51 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.27 -1.56 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.41 -1.63 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.59 -1.69 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.82 -1.74 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.07 -1.80 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.38 -1.82 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.71 -1.87 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.06 -1.91 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.44 -1.95 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.84 -1.99 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.26 -2.02 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 -0.08 52 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 -0.10 52 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 -0.11 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.73 -0.14 52 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 0.89 -0.16 52 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 -0.17 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.25 -0.23 52 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.48 -0.23 52 0 3 0
30DEC26 30.00 P 1.32 1.32 1.32 1.71 -0.27 52 1 15 0
30DEC26 31.00 P 0.00 0.00 0.00 1.95 -0.33 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.25 -0.33 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.56 -0.36 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.86 -0.43 52 0 0 0
30DEC26 35.00 P 2.95 2.95 2.95 3.23 -0.44 52 1 46 -1
30DEC26 36.00 P 0.00 0.00 0.00 3.60 -0.34 52 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 3.98 -0.39 52 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 4.26 -0.55 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.70 -0.56 51 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.30 -0.49 52 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 5.63 -0.72 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 6.29 -0.64 52 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 6.74 -0.79 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.53 -0.63 53 0 3 0
30DEC26 45.00 P 7.90 7.90 7.90 7.94 -0.87 52 1 9 +1
30DEC26 46.00 P 0.00 0.00 0.00 8.56 -0.91 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.21 -0.92 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.85 -0.70 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.52 -0.98 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 11.19 -1.01 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 12.88 -1.01 54 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 14.71 -1.09 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 16.15 -1.24 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.04 -1.35 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.02 -1.41 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.05 -1.48 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.12 -1.56 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.27 -1.57 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.43 -1.66 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.65 -1.70 52 0 0 0
TOTAL PUT 1,186 25,920 +274
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$ 10.81
26FEB26 8.00 C 0.00 0.00 0.00 2.81 - 0 0 0 -
26FEB26 8.25 C 0.00 0.00 0.00 2.56 +0.23 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.32 +0.28 128 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.07 +0.28 115 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 1.81 +0.27 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.56 +0.25 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.32 +0.24 75 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.08 +0.21 73 0 0 0
26FEB26 10.00 C 0.90 0.90 0.90 0.86 +0.18 76 10 10 +10
26FEB26 10.50 C 0.00 0.00 0.00 0.47 +0.10 74 0 20 0
26FEB26 11.00 C 0.29 0.29 0.21 0.20 +0.03 72 33 136 +1
26FEB26 11.50 C 0.07 0.10 0.07 0.07 -0.01 73 6 68 +5
26FEB26 12.00 C 0.04 0.04 0.04 0.02 -0.01 74 404 444 +330
26FEB26 12.50 C 0.02 0.02 0.02 0.01 0.00 84 10 115 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 153 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 136 0 153 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 151 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 165 0 257 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 179 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 192 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 205 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 217 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 229 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 240 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 251 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 262 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 272 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 282 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 300 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.87 +0.19 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.64 +0.19 60 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 2.41 +0.18 59 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 2.21 +0.20 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.97 +0.22 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.76 +0.20 56 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 1.57 +0.18 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.39 +0.17 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.24 +0.15 58 0 0 0
30MAR26 10.50 C 0.96 0.96 0.96 0.95 +0.14 58 25 35 +25
30MAR26 11.00 C 0.65 0.71 0.65 0.69 +0.09 57 18 40 -15
30MAR26 11.50 C 0.52 0.54 0.52 0.51 +0.09 57 13 36 +13
30MAR26 12.00 C 0.31 0.41 0.31 0.36 +0.06 57 8 77 +3
30MAR26 12.50 C 0.26 0.26 0.26 0.25 +0.04 57 34 86 +34
30MAR26 13.00 C 0.20 0.20 0.19 0.17 +0.03 57 32 76 +29
30MAR26 13.50 C 0.12 0.14 0.12 0.12 +0.02 58 51 174 +51
30MAR26 14.00 C 0.09 0.11 0.09 0.08 +0.01 58 35 157 +20
30MAR26 14.50 C 0.07 0.07 0.07 0.05 0.00 58 1 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 0.00 57 0 37 0
30MAR26 15.50 C 0.00 0.00 0.00 0.02 0.00 57 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 202 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 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 0.00 0.00 0.00 0.01 0.00 76 0 115 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 97 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
29APR26 8.00 C 0.00 0.00 0.00 3.00 - 62 0 0 -
29APR26 8.25 C 0.00 0.00 0.00 2.78 +0.25 61 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.56 +0.24 59 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.35 +0.23 58 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.14 +0.21 56 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.95 +0.26 55 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.72 +0.19 51 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.55 +0.18 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.41 +0.16 52 0 24 0
29APR26 10.50 C 1.19 1.19 1.19 1.13 +0.15 52 15 30 +15
29APR26 11.00 C 0.00 0.00 0.00 0.87 +0.11 51 0 26 0
29APR26 11.50 C 0.00 0.00 0.00 0.67 +0.07 50 0 45 0
29APR26 12.00 C 0.00 0.00 0.00 0.53 +0.08 52 0 90 0
29APR26 12.50 C 0.00 0.00 0.00 0.40 +0.06 51 0 102 0
29APR26 13.00 C 0.00 0.00 0.00 0.30 +0.04 51 0 558 0
29APR26 13.50 C 0.00 0.00 0.00 0.22 +0.03 51 0 46 0
29APR26 14.00 C 0.00 0.00 0.00 0.16 +0.02 51 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.12 +0.02 51 0 183 0
29APR26 15.00 C 0.00 0.00 0.00 0.09 +0.02 52 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 3.07 - 57 0 0 -
28MAY26 8.25 C 0.00 0.00 0.00 2.86 +0.24 56 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.65 +0.23 55 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.44 +0.21 53 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.25 +0.20 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.07 +0.25 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.89 +0.23 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.68 +0.17 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.55 +0.16 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.28 +0.15 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.02 +0.12 48 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.82 +0.10 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.65 +0.07 48 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.52 +0.05 48 0 32 0
28MAY26 13.00 C 0.00 0.00 0.00 0.42 +0.05 49 0 430 0
28MAY26 13.50 C 0.00 0.00 0.00 0.33 +0.04 49 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.20 +0.03 49 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.16 - 55 0 0 -
29JUN26 8.25 C 0.00 0.00 0.00 2.95 +0.23 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.75 +0.22 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.56 +0.21 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.38 +0.20 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.20 +0.19 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.04 +0.19 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.88 +0.22 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.73 +0.16 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.44 +0.15 49 0 350 0
29JUN26 11.00 C 0.00 0.00 0.00 1.20 +0.14 48 0 650 0
29JUN26 11.50 C 0.00 0.00 0.00 0.98 +0.10 48 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 0.81 +0.09 48 0 5 0
29JUN26 12.50 C 0.00 0.00 0.00 0.67 +0.07 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.55 +0.06 48 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.46 +0.05 48 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.38 +0.06 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 +0.04 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 +0.03 49 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.20 +0.03 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 +0.02 48 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.13 +0.02 49 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 +0.01 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 48 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 46 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 3.44 - 54 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 3.26 +0.23 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.08 +0.22 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.91 +0.21 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.75 +0.21 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.59 +0.19 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.44 +0.19 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.29 +0.17 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.16 +0.17 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.90 +0.18 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.65 +0.14 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 +0.12 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.26 +0.11 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 +0.10 49 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.97 +0.09 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.85 +0.08 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.75 +0.07 49 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.65 +0.06 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 +0.06 50 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 +0.05 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 +0.05 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 +0.04 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 +0.04 49 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 +0.03 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.69 - 53 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 3.52 +0.22 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.36 +0.21 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.20 +0.20 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.05 +0.20 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.91 +0.20 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.77 +0.19 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.63 +0.18 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.50 +0.17 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.27 +0.20 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.01 +0.14 50 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 +0.11 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.61 +0.10 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.47 +0.12 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 +0.12 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.19 +0.10 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.08 +0.10 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 +0.07 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.89 +0.08 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 +0.07 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 +0.06 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.06 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 +0.06 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 +0.05 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 +0.05 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 +0.04 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 +0.04 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 +0.04 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 +0.03 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.26 +0.03 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
TOTAL CALL 695 12,211 +521
26FEB26 8.00 P 0.00 0.00 0.00 0.01 - 162 0 0 -
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 36 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.02 92 0 59 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.04 79 0 25 0
26FEB26 9.75 P 0.00 0.00 0.00 0.02 -0.07 75 0 90 0
26FEB26 10.00 P 0.06 0.06 0.06 0.04 -0.11 73 2 90 +1
26FEB26 10.50 P 0.20 0.20 0.15 0.15 -0.19 72 15 119 -1
26FEB26 11.00 P 0.39 0.39 0.34 0.39 -0.24 72 64 232 -58
26FEB26 11.50 P 0.79 0.79 0.79 0.76 -0.28 73 2 365 -2
26FEB26 12.00 P 1.20 1.20 1.20 1.21 -0.28 75 2 196 -2
26FEB26 12.50 P 1.60 1.60 1.60 1.69 -0.28 0 1 189 -1
26FEB26 13.00 P 0.00 0.00 0.00 2.21 -0.26 118 0 213 0
26FEB26 13.50 P 0.00 0.00 0.00 2.72 -0.25 147 0 105 0
26FEB26 14.00 P 0.00 0.00 0.00 3.20 -0.27 140 0 35 0
26FEB26 14.50 P 0.00 0.00 0.00 3.72 -0.25 183 0 94 0
26FEB26 15.00 P 0.00 0.00 0.00 4.22 -0.25 200 0 161 0
26FEB26 15.50 P 0.00 0.00 0.00 4.72 -0.25 216 0 55 0
26FEB26 16.00 P 0.00 0.00 0.00 5.21 -0.26 217 0 128 0
26FEB26 16.50 P 0.00 0.00 0.00 5.70 -0.27 212 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 6.22 -0.25 259 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 6.72 -0.25 272 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 7.22 -0.25 285 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 7.69 -0.28 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 8.19 -0.28 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 8.69 -0.28 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 9.19 -0.28 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 10.19 -0.28 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 11.20 -0.27 328 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.03 57 0 33 0
30MAR26 8.25 P 0.07 0.07 0.07 0.05 -0.03 58 16 19 +16
30MAR26 8.50 P 0.00 0.00 0.00 0.07 -0.04 58 0 3 0
30MAR26 8.75 P 0.12 0.12 0.12 0.10 -0.05 58 16 19 +16
30MAR26 9.00 P 0.00 0.00 0.00 0.14 -0.06 58 0 78 0
30MAR26 9.25 P 0.20 0.20 0.20 0.19 -0.08 58 32 68 +32
30MAR26 9.50 P 0.00 0.00 0.00 0.25 -0.09 58 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.32 -0.11 58 0 56 0
30MAR26 10.00 P 0.39 0.42 0.39 0.40 -0.13 58 26 180 -16
30MAR26 10.50 P 0.58 0.58 0.58 0.61 -0.14 58 30 136 0
30MAR26 11.00 P 0.82 0.87 0.82 0.86 -0.17 57 19 111 +16
30MAR26 11.50 P 1.19 1.19 1.19 1.16 -0.20 56 2 273 +1
30MAR26 12.00 P 0.00 0.00 0.00 1.52 -0.23 57 0 170 0
30MAR26 12.50 P 0.00 0.00 0.00 1.90 -0.22 56 0 498 0
30MAR26 13.00 P 0.00 0.00 0.00 2.33 -0.22 57 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 2.77 -0.23 56 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 3.21 -0.30 50 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 3.73 -0.26 61 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 4.23 -0.25 66 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 4.72 -0.25 68 0 63 0
30MAR26 16.00 P 0.00 0.00 0.00 5.22 -0.25 73 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 5.72 -0.25 78 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 6.22 -0.25 82 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 6.72 -0.25 86 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 7.22 -0.25 90 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 7.72 -0.25 94 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 8.22 -0.25 98 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 8.72 -0.25 102 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 9.22 -0.25 105 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 10.22 -0.25 112 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 11.22 -0.25 118 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 12.22 -0.25 124 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 13.22 -0.25 130 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 14.22 -0.25 136 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 15.22 -0.25 141 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 16.22 -0.25 146 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.08 - 52 0 0 -
29APR26 8.25 P 0.00 0.00 0.00 0.10 -0.04 51 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.14 -0.04 52 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.18 -0.06 51 0 2 0
29APR26 9.00 P 0.00 0.00 0.00 0.23 -0.07 51 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.30 -0.08 52 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.37 -0.09 52 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.46 -0.10 52 0 15 0
29APR26 10.00 P 0.56 0.56 0.56 0.55 -0.11 52 1 3 +1
29APR26 10.50 P 0.79 0.79 0.79 0.77 -0.11 52 15 31 0
29APR26 11.00 P 0.00 0.00 0.00 1.02 -0.14 51 0 83 0
29APR26 11.50 P 1.26 1.26 1.26 1.31 -0.19 50 15 110 +15
29APR26 12.00 P 0.00 0.00 0.00 1.65 -0.19 50 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 2.03 -0.19 51 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 2.42 -0.22 50 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 2.85 -0.22 50 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 3.29 -0.23 50 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 3.74 -0.25 48 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 4.23 -0.27 51 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 4.72 -0.26 53 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 5.22 -0.25 56 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 5.72 -0.25 60 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.22 -0.25 63 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.72 -0.25 66 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 7.22 -0.25 69 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 7.72 -0.25 73 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 8.22 -0.25 75 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 8.72 -0.25 78 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 9.22 -0.25 81 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 10.22 -0.25 86 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 11.22 -0.25 91 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.12 - 49 0 0 -
28MAY26 8.25 P 0.00 0.00 0.00 0.16 -0.05 49 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.20 -0.07 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.26 -0.07 49 0 5 0
28MAY26 9.00 P 0.33 0.33 0.33 0.32 -0.08 49 2 17 +2
28MAY26 9.25 P 0.00 0.00 0.00 0.39 -0.10 49 0 2 0
28MAY26 9.50 P 0.00 0.00 0.00 0.48 -0.10 50 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.54 -0.14 48 0 17 0
28MAY26 10.00 P 0.00 0.00 0.00 0.67 -0.11 50 0 15 0
28MAY26 10.50 P 0.91 0.91 0.91 0.88 -0.13 49 3 30 0
28MAY26 11.00 P 0.00 0.00 0.00 1.14 -0.14 49 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 1.45 -0.15 49 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 1.76 -0.20 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.13 -0.20 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.52 -0.20 48 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 2.93 -0.21 48 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 3.35 -0.23 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.79 -0.24 47 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.25 -0.25 46 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.72 -0.26 46 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.22 -0.27 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.72 -0.26 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.22 -0.25 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.72 -0.25 57 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.22 -0.25 60 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.72 -0.25 63 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.19 - 49 0 0 -
29JUN26 8.25 P 0.00 0.00 0.00 0.24 -0.05 49 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.29 -0.07 48 0 6 0
29JUN26 8.75 P 0.00 0.00 0.00 0.36 -0.07 49 0 16 0
29JUN26 9.00 P 0.44 0.44 0.44 0.43 -0.08 49 6 18 +6
29JUN26 9.25 P 0.00 0.00 0.00 0.51 -0.09 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.60 -0.10 49 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 0.69 -0.10 49 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 0.79 -0.11 48 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 -0.13 48 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.27 -0.14 47 0 650 0
29JUN26 11.50 P 0.00 0.00 0.00 1.57 -0.16 48 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 1.90 -0.17 48 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 -0.18 47 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 2.62 -0.20 47 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.02 -0.21 47 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.44 -0.21 47 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 3.86 -0.22 46 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 4.31 -0.23 46 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 4.76 -0.24 45 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 5.23 -0.26 45 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.72 -0.28 46 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.22 -0.27 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.72 -0.26 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.22 -0.25 54 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 7.72 -0.25 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.22 -0.25 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.72 -0.25 60 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.22 -0.25 62 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.22 -0.25 66 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.22 -0.25 70 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.22 -0.25 74 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.22 -0.25 77 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.22 -0.25 81 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.22 -0.25 84 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.22 -0.25 87 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.41 - 50 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.49 -0.06 50 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.56 -0.07 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 -0.07 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 -0.07 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.83 -0.08 50 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.93 -0.08 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.03 -0.09 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.14 -0.11 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.38 -0.11 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.65 -0.12 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.94 -0.14 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.26 -0.16 48 0 105 0
29SEP26 12.50 P 0.00 0.00 0.00 2.61 -0.16 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.95 -0.19 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.33 -0.19 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.72 -0.20 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.13 -0.20 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.54 -0.21 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.96 -0.21 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.39 -0.22 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.84 -0.22 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.29 -0.23 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.76 -0.24 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.23 -0.25 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.72 -0.29 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.22 -0.28 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.72 -0.26 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.22 -0.26 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.22 -0.25 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.22 -0.25 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.22 -0.25 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.22 -0.25 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 - 50 0 0 -
30DEC26 8.25 P 0.00 0.00 0.00 0.69 -0.07 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.78 -0.08 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 -0.09 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.96 -0.09 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.08 50 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.16 -0.11 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.30 -0.08 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.41 -0.07 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.66 -0.08 49 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.93 -0.12 49 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 2.22 -0.14 49 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 2.54 -0.14 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.90 -0.13 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.22 -0.18 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.59 -0.18 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.97 -0.17 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.36 -0.18 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.76 -0.19 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.16 -0.20 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.58 -0.20 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.01 -0.21 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.44 -0.23 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.89 -0.23 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.34 -0.24 47 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 7.80 -0.24 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.27 -0.25 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.74 -0.25 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.22 -0.26 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.23 -0.26 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.22 -0.26 51 0 0 0
TOTAL PUT 269 14,614 +26
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$ 8.30
26FEB26 5.00 C 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.05 +0.04 0 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.80 +0.04 0 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.55 +0.03 0 0 202 0
26FEB26 8.00 C 0.30 0.30 0.30 0.30 +0.02 0 3 34 -3
26FEB26 8.25 C 0.00 0.00 0.00 0.11 +0.01 27 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 32 0 23 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 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 96 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.06 +0.03 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.80 +0.02 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.32 +0.06 22 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.07 +0.03 16 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.83 +0.03 20 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.61 +0.03 21 0 73 0
30MAR26 8.00 C 0.39 0.39 0.39 0.40 +0.01 19 5 123 -5
30MAR26 8.25 C 0.00 0.00 0.00 0.26 +0.01 21 0 238 0
30MAR26 8.50 C 0.16 0.16 0.16 0.15 +0.01 21 10 35 +10
30MAR26 8.75 C 0.00 0.00 0.00 0.08 0.00 22 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.06 +0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.58 +0.05 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.59 +0.06 24 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.33 +0.04 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.10 +0.03 20 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.88 +0.04 21 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.67 +0.03 21 0 50 0
29APR26 8.00 C 0.44 0.44 0.44 0.47 +0.01 19 6 65 0
29APR26 8.25 C 0.34 0.34 0.34 0.34 +0.03 21 7 7 +7
29APR26 8.50 C 0.00 0.00 0.00 0.22 +0.02 20 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 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 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.10 +0.06 26 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.61 +0.06 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.13 +0.03 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.91 +0.03 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.71 +0.03 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.51 0.00 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.37 +0.01 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.27 +0.01 19 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.12 +0.01 20 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 0.05 +0.01 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 3.54 +0.06 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.44 +0.06 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.32 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.85 +0.06 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.11 +0.06 29 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.85 +0.04 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.62 +0.06 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.36 +0.04 17 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.13 +0.03 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.92 +0.03 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.72 +0.03 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.54 +0.01 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.41 +0.02 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 +0.01 20 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 20 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 3.54 +0.05 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.44 +0.05 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.32 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.85 +0.06 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.11 +0.06 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.85 +0.04 16 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.62 +0.05 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.38 +0.04 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.19 +0.04 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 +0.03 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.82 +0.03 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.65 +0.03 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.42 +0.02 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 +0.01 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 +0.01 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.32 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.85 +0.06 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.58 +0.03 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.11 +0.05 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.87 +0.05 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 +0.04 17 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.39 +0.03 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.23 +0.03 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.05 +0.02 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 +0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.50 +0.02 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 +0.01 19 0 5 0
30DEC26 9.00 C 0.32 0.32 0.32 0.33 +0.01 19 15 15 +15
30DEC26 9.25 C 0.00 0.00 0.00 0.26 0.00 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
TOTAL CALL 46 2,486 +24
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 180 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 321 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 42 0
26FEB26 8.25 P 0.08 0.08 0.08 0.07 -0.03 31 25 65 +25
26FEB26 8.50 P 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.46 -0.05 41 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.22 -0.05 97 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.47 -0.05 111 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.72 -0.04 125 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.22 -0.05 149 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.72 -0.05 173 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 5.75 P 0.01 0.01 0.01 0.01 0.00 59 4 0 -4
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.01 23 0 65 0
30MAR26 8.00 P 0.00 0.00 0.00 0.10 -0.02 22 0 205 0
30MAR26 8.25 P 0.00 0.00 0.00 0.19 -0.03 21 0 170 0
30MAR26 8.50 P 0.00 0.00 0.00 0.34 -0.03 22 0 50 0
30MAR26 8.75 P 0.00 0.00 0.00 0.52 -0.04 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.72 -0.04 21 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.23 -0.04 34 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.48 -0.04 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.73 -0.04 43 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.23 -0.04 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.73 -0.04 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.23 -0.04 66 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 21 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.08 -0.01 20 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.15 -0.01 21 0 313 0
29APR26 8.25 P 0.26 0.26 0.26 0.25 -0.02 20 50 100 +50
29APR26 8.50 P 0.00 0.00 0.00 0.40 -0.02 21 0 50 0
29APR26 8.75 P 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.97 -0.03 21 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.24 -0.03 27 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.48 -0.04 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.73 -0.04 33 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.23 -0.04 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.73 -0.04 45 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.11 -0.01 20 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.29 -0.02 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.42 -0.03 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.59 -0.03 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.76 -0.04 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.98 -0.03 19 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.24 -0.04 24 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.48 -0.04 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.73 -0.04 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.24 -0.03 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.74 -0.03 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 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 40 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 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 20 0 20 0
29JUN26 7.00 P 0.06 0.06 0.06 0.04 0.00 20 2 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 -0.02 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 -0.02 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 -0.02 18 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.40 -0.02 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.55 -0.02 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.73 -0.02 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.92 -0.03 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.13 -0.03 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.38 -0.03 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.61 -0.03 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.85 -0.03 24 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.33 -0.03 26 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.82 -0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 0.00 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 0.00 21 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 0.00 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 0.00 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 0.00 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.42 -0.01 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 -0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 -0.02 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 -0.02 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.02 -0.02 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 -0.02 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.46 -0.03 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 -0.03 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.91 -0.03 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.39 -0.04 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.89 -0.03 31 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 24 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 0.02 -0.01 20 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 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.01 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.01 20 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 -0.02 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.59 -0.03 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.74 -0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.87 -0.03 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.05 -0.03 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.27 -0.04 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.03 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.70 -0.03 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 -0.04 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.40 -0.04 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.89 -0.04 27 0 0 0
TOTAL PUT 81 5,224 +71
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$ 27.92
26FEB26 19.00 C 0.00 0.00 0.00 8.92 +0.59 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.42 +0.59 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.92 +0.59 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.92 +0.59 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.10 +0.77 193 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.93 +0.53 87 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.93 +0.49 69 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.93 +0.56 52 0 10 0
26FEB26 26.00 C 1.96 1.96 1.96 1.99 +0.50 59 1 31 0
26FEB26 27.00 C 0.00 0.00 0.00 1.09 +0.29 49 0 171 0
26FEB26 28.00 C 0.41 0.48 0.39 0.44 +0.10 47 48 876 +15
26FEB26 29.00 C 0.18 0.20 0.13 0.14 +0.01 49 144 417 +90
26FEB26 30.00 C 0.06 0.07 0.04 0.03 -0.01 49 55 337 -32
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 228 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 240 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 241 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 513 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 349 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 128 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 139 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 168 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 177 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
30MAR26 19.00 C 0.00 0.00 0.00 9.16 +0.72 85 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.63 +0.74 77 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.01 +0.46 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.94 +0.56 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.12 +0.63 54 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 4.96 +0.38 0 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 4.20 +0.37 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 3.38 +0.33 43 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 2.65 +0.34 43 0 21 0
30MAR26 27.00 C 0.00 0.00 0.00 2.07 +0.34 44 0 21 0
30MAR26 28.00 C 1.46 1.46 1.46 1.47 +0.21 42 9 71 +4
30MAR26 29.00 C 0.00 0.00 0.00 1.07 +0.17 43 0 286 0
30MAR26 30.00 C 0.77 0.77 0.77 0.75 +0.10 43 22 247 +22
30MAR26 31.00 C 0.54 0.54 0.52 0.52 +0.08 43 20 180 +16
30MAR26 32.00 C 0.38 0.38 0.37 0.34 +0.05 43 144 713 +40
30MAR26 33.00 C 0.00 0.00 0.00 0.22 +0.03 43 0 267 0
30MAR26 34.00 C 0.18 0.18 0.18 0.14 +0.02 43 15 145 +15
30MAR26 35.00 C 0.00 0.00 0.00 0.09 +0.01 43 2 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 0.00 43 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 0.00 43 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.02 0.00 44 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 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 51 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 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 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 75 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 9.16 +0.53 59 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.63 +0.53 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.28 +0.73 60 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.00 +0.39 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.18 +0.44 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.19 +0.29 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.62 +0.56 45 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 3.63 +0.21 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.06 +0.31 41 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.54 +0.35 42 0 15 0
29APR26 28.00 C 0.00 0.00 0.00 1.96 +0.22 41 0 71 0
29APR26 29.00 C 0.00 0.00 0.00 1.55 +0.18 41 0 61 0
29APR26 30.00 C 0.00 0.00 0.00 1.21 +0.14 41 0 45 0
29APR26 31.00 C 0.00 0.00 0.00 0.92 +0.11 41 0 142 0
29APR26 32.00 C 0.00 0.00 0.00 0.69 +0.08 41 0 351 0
29APR26 33.00 C 0.00 0.00 0.00 0.51 +0.06 41 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.37 +0.04 41 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.05 0.00 42 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 0.00 41 0 94 0
28MAY26 19.00 C 0.00 0.00 0.00 9.16 +0.53 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.84 +0.74 54 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.28 +0.42 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.24 +0.33 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.43 +0.48 43 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.42 +0.39 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.96 +0.65 45 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 4.24 +0.55 44 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.47 +0.31 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.00 +0.38 43 0 30 0
28MAY26 28.00 C 2.45 2.45 2.45 2.40 +0.23 41 15 160 +10
28MAY26 29.00 C 0.00 0.00 0.00 1.98 +0.19 41 0 118 0
28MAY26 30.00 C 0.00 0.00 0.00 1.63 +0.15 42 0 120 0
28MAY26 31.00 C 0.00 0.00 0.00 1.34 +0.13 42 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 1.08 +0.11 42 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.86 +0.08 42 0 4 0
28MAY26 34.00 C 0.00 0.00 0.00 0.68 +0.07 42 0 75 0
28MAY26 35.00 C 0.00 0.00 0.00 0.53 +0.05 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.42 +0.04 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.32 +0.03 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.18 +0.51 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.84 +0.62 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.31 +0.45 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 7.27 +0.36 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.54 +0.43 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.60 +0.38 37 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.14 +0.64 43 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 4.27 +0.38 39 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 3.66 +0.18 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.30 +0.37 42 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 2.72 +0.24 41 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 2.30 +0.20 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.93 +0.16 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.63 +0.15 41 0 1,615 0
29JUN26 32.00 C 1.42 1.42 1.42 1.37 +0.12 41 3 230 0
29JUN26 33.00 C 0.00 0.00 0.00 1.15 +0.12 42 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.94 +0.09 42 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.78 +0.09 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.63 +0.06 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.51 +0.05 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.42 +0.05 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.27 +0.03 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.21 +0.02 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.07 0.00 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 9.58 +0.62 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 9.28 +0.53 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.77 +0.57 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.84 +0.51 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.22 +0.52 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.46 +0.38 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.66 +0.23 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.26 +0.54 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.66 +0.40 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 4.15 +0.29 41 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.70 +0.27 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 3.28 +0.25 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 2.90 +0.22 41 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.56 +0.19 41 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 2.27 +0.17 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 2.01 +0.15 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.78 +0.14 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.59 +0.16 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 1.37 +0.12 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.21 +0.11 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 1.02 +0.07 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.89 +0.08 41 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.78 +0.08 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.69 +0.06 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.61 +0.06 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.53 +0.06 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.45 +0.04 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.40 +0.04 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.35 +0.05 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.01 +0.49 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.64 +0.41 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.21 +0.39 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 8.44 +0.36 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.67 +0.29 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.17 +0.41 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.44 +0.21 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.90 +0.28 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.40 +0.34 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.92 +0.31 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.43 +0.28 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.01 +0.26 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.64 +0.25 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 3.30 +0.22 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.99 +0.20 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.71 +0.18 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.47 +0.17 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.23 +0.15 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 2.02 +0.15 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.82 +0.20 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 1.58 +0.07 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.43 +0.11 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.28 +0.07 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 1.18 +0.08 42 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.03 +0.07 41 0 23 0
TOTAL CALL 478 16,341 +180
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 156 0 6 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 69 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 96 0
26FEB26 25.00 P 0.02 0.02 0.02 0.01 -0.03 59 4 177 -4
26FEB26 26.00 P 0.06 0.06 0.05 0.03 -0.13 50 44 253 +44
26FEB26 27.00 P 0.24 0.24 0.16 0.15 -0.30 48 128 800 +52
26FEB26 28.00 P 0.63 0.63 0.52 0.53 -0.49 48 16 825 +1
26FEB26 29.00 P 1.21 1.21 1.21 1.22 -0.59 49 10 603 0
26FEB26 30.00 P 2.44 2.44 2.44 2.16 -0.63 63 1 282 -1
26FEB26 31.00 P 3.34 3.34 3.34 3.13 -0.63 75 8 163 -8
26FEB26 32.00 P 4.24 4.24 4.24 4.08 -0.60 0 10 134 -10
26FEB26 33.00 P 0.00 0.00 0.00 5.08 -0.77 0 0 15 -75
26FEB26 34.00 P 0.00 0.00 0.00 6.26 -0.42 161 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 7.08 -0.60 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.27 -0.41 197 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.08 -0.60 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.08 -0.60 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.08 -0.60 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.25 -0.43 249 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 13.23 -0.45 255 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 14.22 -0.50 263 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 15.08 -0.88 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 13 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 127 0
30MAR26 22.00 P 0.10 0.10 0.10 0.05 -0.04 43 3 47 +3
30MAR26 23.00 P 0.20 0.20 0.18 0.11 -0.07 43 63 484 +56
30MAR26 24.00 P 0.29 0.29 0.25 0.22 -0.12 43 3 266 +2
30MAR26 25.00 P 0.43 0.43 0.41 0.40 -0.18 43 2 569 +1
30MAR26 26.00 P 0.71 0.71 0.66 0.66 -0.25 43 21 492 +20
30MAR26 27.00 P 1.02 1.02 1.01 1.02 -0.31 43 17 323 +15
30MAR26 28.00 P 1.60 1.60 1.47 1.49 -0.38 43 14 365 -1
30MAR26 29.00 P 0.00 0.00 0.00 2.08 -0.43 43 0 94 0
30MAR26 30.00 P 0.00 0.00 0.00 2.77 -0.56 43 0 103 0
30MAR26 31.00 P 3.66 3.66 3.66 3.48 -0.63 41 8 153 +8
30MAR26 32.00 P 4.49 4.49 4.49 4.43 -0.40 46 10 30 +4
30MAR26 33.00 P 0.00 0.00 0.00 5.18 -0.69 39 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 6.26 -0.68 50 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 7.09 -0.69 39 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 8.27 -0.50 61 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.35 -0.55 70 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 10.34 -0.39 74 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.33 -0.40 78 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.25 -0.43 77 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 13.23 -0.51 79 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 14.22 -0.50 82 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 15.23 -0.73 87 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 16.16 -0.65 83 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 17.34 -0.38 102 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 18.08 -0.72 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 19.22 -0.46 99 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 20.08 -0.65 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 21.13 -0.58 93 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 22.34 -0.34 119 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 24.58 -0.73 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 27.22 -0.46 122 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 29.58 -0.60 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 32.08 -0.60 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 34.83 -0.35 151 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 37.08 -0.65 0 0 0 0
29APR26 19.00 P 0.06 0.06 0.06 0.02 -0.02 42 5 17 +5
29APR26 19.50 P 0.08 0.08 0.08 0.03 -0.02 42 6 54 +6
29APR26 20.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 21 0
29APR26 21.00 P 0.00 0.00 0.00 0.09 -0.05 42 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.16 -0.08 41 0 33 0
29APR26 23.00 P 0.00 0.00 0.00 0.28 -0.12 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.46 -0.17 41 0 35 0
29APR26 25.00 P 0.00 0.00 0.00 0.71 -0.22 41 0 28 0
29APR26 26.00 P 0.00 0.00 0.00 1.03 -0.26 41 0 79 0
29APR26 27.00 P 0.00 0.00 0.00 1.42 -0.32 41 0 80 0
29APR26 28.00 P 0.00 0.00 0.00 1.90 -0.38 40 0 20 0
29APR26 29.00 P 0.00 0.00 0.00 2.49 -0.42 41 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 3.03 -0.66 38 0 22 0
29APR26 31.00 P 0.00 0.00 0.00 3.95 -0.52 43 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 4.54 -0.70 38 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 5.37 -0.69 38 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 6.29 -0.68 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.18 -0.86 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.35 -0.45 50 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.35 -0.55 53 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.34 -0.45 56 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.40 -0.33 62 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.25 -0.43 59 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.23 -0.52 60 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.22 -0.50 63 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.09 -0.04 42 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.12 -0.05 42 0 13 0
28MAY26 21.00 P 0.00 0.00 0.00 0.20 -0.08 41 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.33 -0.11 42 0 49 0
28MAY26 23.00 P 0.00 0.00 0.00 0.51 -0.15 42 0 101 0
28MAY26 24.00 P 0.00 0.00 0.00 0.75 -0.19 42 0 69 0
28MAY26 25.00 P 1.09 1.09 1.09 1.04 -0.23 42 10 51 0
28MAY26 26.00 P 0.00 0.00 0.00 1.40 -0.27 42 0 147 0
28MAY26 27.00 P 0.00 0.00 0.00 1.83 -0.31 42 0 33 0
28MAY26 28.00 P 0.00 0.00 0.00 2.32 -0.37 42 0 77 0
28MAY26 29.00 P 0.00 0.00 0.00 2.91 -0.40 42 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 3.57 -0.49 42 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 4.24 -0.31 42 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 4.94 -0.66 41 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.88 -0.50 45 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.76 -0.54 46 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.43 -0.78 42 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.54 -0.44 48 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.37 -0.53 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.34 -0.50 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.47 -0.54 56 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.25 -0.43 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.05 41 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 -0.06 41 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 -0.07 41 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 -0.09 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.52 -0.12 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.74 -0.16 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.01 -0.21 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.36 -0.22 42 0 116 0
29JUN26 26.00 P 0.00 0.00 0.00 1.74 -0.26 41 0 52 0
29JUN26 27.00 P 0.00 0.00 0.00 2.18 -0.30 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 2.69 -0.34 41 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 3.26 -0.38 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 3.90 -0.50 41 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 4.48 -0.51 40 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 5.42 -0.37 44 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.21 -0.33 44 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 7.03 -0.52 45 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 7.78 -0.64 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.54 -0.44 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.56 -0.69 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.55 -0.65 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.47 -0.64 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.42 -0.54 49 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 13.48 -0.44 53 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.47 -0.34 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.35 -0.61 54 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.16 -0.65 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.34 -0.38 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.25 -0.55 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.35 -0.35 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.28 -0.45 61 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.27 -0.44 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.34 -0.42 67 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.41 -0.07 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.49 -0.07 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.57 -0.10 42 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 0.79 -0.11 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.04 -0.14 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.34 -0.17 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 1.69 -0.19 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.06 -0.22 42 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 2.49 -0.24 42 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 2.96 -0.27 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 3.48 -0.30 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 4.05 -0.33 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 4.67 -0.37 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 5.34 -0.39 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.19 -0.31 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.94 -0.21 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.66 -0.15 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.30 -0.51 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.21 -0.63 43 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 9.99 -0.62 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.98 -0.40 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.78 -0.44 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 12.67 -0.46 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.56 -0.46 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.50 -0.53 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.43 -0.53 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.29 -0.53 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.34 -0.44 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.35 -0.45 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 -0.11 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.77 -0.11 41 0 22 0
30DEC26 20.00 P 0.00 0.00 0.00 0.88 -0.12 41 0 17 0
30DEC26 21.00 P 0.00 0.00 0.00 1.14 -0.15 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.43 -0.18 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 1.79 -0.16 42 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 2.15 -0.18 42 0 0 0
30DEC26 25.00 P 2.62 2.62 2.62 2.55 -0.20 41 2 51 -2
30DEC26 26.00 P 0.00 0.00 0.00 3.00 -0.25 41 0 13 0
30DEC26 27.00 P 0.00 0.00 0.00 3.49 -0.25 41 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 4.02 -0.30 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 4.60 -0.32 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.23 -0.34 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 5.89 -0.36 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 6.56 -0.36 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.26 -0.39 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.01 -0.36 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.83 -0.36 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.64 -0.36 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.44 -0.43 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.31 -0.36 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.15 -0.38 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.92 -0.58 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.92 -0.44 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.75 -0.44 43 0 0 0
TOTAL PUT 385 12,677 +116
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 68.55
26FEB26 40.00 C 0.00 0.00 0.00 29.32 +2.61 429 0 130 0
26FEB26 41.00 C 0.00 0.00 0.00 27.56 +1.85 162 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.56 +1.85 148 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.56 +1.84 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.56 +1.85 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.56 +1.85 0 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 22.56 +1.85 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.56 +1.85 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.56 +1.83 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 19.56 +1.84 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.56 +1.84 0 0 250 0
26FEB26 52.50 C 0.00 0.00 0.00 16.06 +1.83 0 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 13.57 +2.03 92 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 11.07 +1.76 75 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 8.55 +1.66 0 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 6.17 +1.57 66 0 55 0
26FEB26 65.00 C 3.93 4.50 3.83 3.81 +1.16 55 19 993 +12
26FEB26 67.50 C 1.82 2.36 1.82 1.90 +0.67 52 29 978 +2
26FEB26 70.00 C 0.80 1.11 0.76 0.89 +0.31 59 290 3,238 -13
26FEB26 72.50 C 0.37 0.50 0.30 0.40 +0.14 66 362 1,215 -312
26FEB26 75.00 C 0.16 0.20 0.12 0.18 +0.06 71 372 1,489 -61
26FEB26 77.50 C 0.11 0.11 0.06 0.08 +0.01 76 161 2,965 -7
26FEB26 80.00 C 0.05 0.06 0.05 0.04 0.00 82 71 2,559 -7
26FEB26 82.50 C 0.02 0.02 0.02 0.03 +0.01 92 7 952 0
26FEB26 85.00 C 0.01 0.04 0.01 0.01 0.00 91 430 1,956 -379
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 492 0
26FEB26 90.00 C 0.01 0.01 0.01 0.01 0.00 113 64 2,489 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 123 0 2,364 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2,146 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 142 0 2,053 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 151 0 329 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 159 0 440 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 168 0 855 0
27FEB26 48.00 C 0.00 0.00 0.00 20.73 +2.00 190 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 19.99 +2.27 219 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 18.91 +2.19 199 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 16.57 +2.34 190 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 14.01 +2.27 159 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 11.55 +2.24 137 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 9.03 +2.14 110 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 6.62 +1.93 91 0 0 0
27FEB26 65.00 C 4.31 4.31 3.97 4.05 +1.24 61 15 30 +14
27FEB26 67.50 C 0.00 0.00 0.00 2.16 +0.74 55 0 22 0
27FEB26 70.00 C 1.03 1.38 0.97 1.00 +0.31 55 523 297 +53
27FEB26 72.50 C 0.43 0.60 0.40 0.42 +0.08 58 64 369 +28
27FEB26 75.00 C 0.24 0.24 0.17 0.18 +0.01 62 159 175 +159
27FEB26 77.50 C 0.11 0.11 0.11 0.08 -0.01 66 15 15 +15
27FEB26 80.00 C 0.00 0.00 0.00 0.04 -0.01 71 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 0.03 0.00 79 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 20.73 - 111 0 0 -
06MAR26 49.00 C 0.00 0.00 0.00 19.99 - 130 0 0 -
06MAR26 50.00 C 0.00 0.00 0.00 19.16 - 135 0 0 -
06MAR26 52.50 C 0.00 0.00 0.00 16.57 - 113 0 0 -
06MAR26 55.00 C 0.00 0.00 0.00 14.01 - 94 0 0 -
06MAR26 57.50 C 0.00 0.00 0.00 11.55 - 81 0 0 -
06MAR26 60.00 C 0.00 0.00 0.00 9.03 - 65 0 0 -
06MAR26 62.50 C 0.00 0.00 0.00 6.62 - 54 0 0 -
06MAR26 65.00 C 4.63 4.63 4.63 4.46 - 47 15 15 -
06MAR26 67.50 C 0.00 0.00 0.00 2.83 - 47 0 0 -
06MAR26 70.00 C 1.74 2.02 1.74 1.68 - 48 26 23 -
06MAR26 72.50 C 1.08 1.25 0.98 0.95 - 49 107 95 -
06MAR26 75.00 C 0.61 0.70 0.51 0.52 - 50 163 155 -
06MAR26 77.50 C 0.35 0.37 0.29 0.26 - 51 140 140 -
06MAR26 80.00 C 0.21 0.21 0.20 0.13 - 52 150 150 -
06MAR26 82.50 C 0.10 0.10 0.10 0.06 - 53 40 40 -
06MAR26 85.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
06MAR26 87.50 C 0.00 0.00 0.00 0.02 - 57 0 0 -
06MAR26 90.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30MAR26 37.00 C 0.00 0.00 0.00 31.79 +1.97 101 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 31.25 +2.42 128 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 30.26 +2.42 123 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 29.32 +2.47 121 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 27.97 +2.10 99 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 26.61 +1.72 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 25.84 +1.93 82 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 24.68 +1.74 53 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.03 +2.07 86 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 22.70 +1.71 54 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 21.71 +1.69 53 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 21.01 +1.89 74 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 19.99 +1.90 69 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 19.16 +2.03 73 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 16.88 +2.04 70 0 204 0
30MAR26 55.00 C 13.53 13.53 13.53 14.01 +1.50 49 5 320 0
30MAR26 57.50 C 11.79 12.27 11.79 11.84 +1.47 50 10 212 +10
30MAR26 60.00 C 9.70 10.65 9.70 9.76 +1.22 50 2 1,472 +1
30MAR26 62.50 C 0.00 0.00 0.00 7.70 +1.01 47 0 494 0
30MAR26 65.00 C 6.10 6.35 5.90 6.12 +0.93 48 15 951 +4
30MAR26 67.50 C 4.98 5.00 4.98 4.72 +0.75 48 22 512 +22
30MAR26 70.00 C 3.80 4.09 3.48 3.55 +0.57 48 115 16,948 +54
30MAR26 72.50 C 2.62 3.05 2.62 2.71 +0.48 49 30 5,807 -16
30MAR26 75.00 C 2.10 2.31 2.01 2.06 +0.42 51 96 8,457 +76
30MAR26 77.50 C 1.65 1.71 1.52 1.56 +0.36 52 53 3,147 +4
30MAR26 80.00 C 1.12 1.33 1.12 1.15 +0.28 52 80 2,244 +5
30MAR26 82.50 C 0.88 0.99 0.88 0.84 +0.21 53 539 2,667 +157
30MAR26 85.00 C 0.76 0.77 0.67 0.61 +0.16 53 809 4,490 +537
30MAR26 87.50 C 0.59 0.59 0.53 0.45 +0.13 54 577 1,092 +418
30MAR26 90.00 C 0.45 0.49 0.45 0.33 +0.10 55 126 4,793 +103
30MAR26 92.50 C 0.36 0.36 0.36 0.24 +0.08 55 22 1,569 +22
30MAR26 95.00 C 0.32 0.32 0.31 0.18 +0.06 56 30 4,197 +30
30MAR26 97.50 C 0.23 0.28 0.23 0.13 +0.04 57 14 3,724 0
30MAR26 100.00 C 0.22 0.24 0.22 0.10 +0.04 58 20 1,058 +15
30MAR26 102.50 C 0.00 0.00 0.00 0.07 +0.02 58 0 1,720 0
30MAR26 105.00 C 0.00 0.00 0.00 0.06 +0.02 59 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 +0.01 59 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 +0.01 60 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 807 0
29APR26 47.00 C 0.00 0.00 0.00 22.48 +2.11 68 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.01 +1.59 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.31 +1.83 57 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.37 +1.81 56 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.88 +1.57 49 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.99 +1.81 53 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 12.60 +1.67 47 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 10.31 +0.92 42 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 8.82 +1.01 45 0 101 0
29APR26 65.00 C 7.52 7.52 7.52 7.35 +0.95 46 15 70 +15
29APR26 67.50 C 5.90 6.38 5.90 6.04 +0.81 46 62 238 +42
29APR26 70.00 C 5.09 5.09 4.96 4.93 +0.69 47 11 402 +1
29APR26 72.50 C 4.01 4.29 4.00 4.00 +0.55 47 11 353 +9
29APR26 75.00 C 3.34 3.51 3.34 3.28 +0.50 48 3 508 -1
29APR26 77.50 C 2.67 2.67 2.67 2.69 +0.43 49 2 438 0
29APR26 80.00 C 2.30 2.30 2.30 2.20 +0.37 50 1 204 +1
29APR26 82.50 C 1.88 1.88 1.88 1.77 +0.29 50 3 231 0
29APR26 85.00 C 1.53 1.56 1.52 1.43 +0.22 51 58 543 +2
29APR26 87.50 C 1.33 1.33 1.33 1.15 +0.17 51 1 291 0
29APR26 90.00 C 1.00 1.09 1.00 0.93 +0.13 52 102 590 +98
29APR26 92.50 C 0.87 0.94 0.87 0.75 +0.10 52 301 444 +198
29APR26 95.00 C 0.80 0.80 0.80 0.61 +0.08 53 200 1,174 +11
29APR26 97.50 C 0.64 0.64 0.64 0.50 +0.06 53 2 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.41 +0.05 54 0 652 0
29APR26 102.50 C 0.00 0.00 0.00 0.33 +0.03 54 0 270 0
29APR26 105.00 C 0.42 0.42 0.42 0.27 +0.02 55 3 290 0
28MAY26 48.00 C 0.00 0.00 0.00 21.49 +1.73 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.46 +1.60 49 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.37 +1.39 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.32 +1.47 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.99 +1.15 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.92 +1.04 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.51 +1.28 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.01 +1.21 47 0 1 0
28MAY26 65.00 C 8.38 8.38 8.38 8.51 +0.88 46 1 30 -1
28MAY26 67.50 C 0.00 0.00 0.00 7.24 +0.90 47 0 77 0
28MAY26 70.00 C 0.00 0.00 0.00 6.14 +0.78 47 0 286 0
28MAY26 72.50 C 0.00 0.00 0.00 5.20 +0.65 47 0 293 0
28MAY26 75.00 C 4.50 4.50 4.50 4.42 +0.58 48 1 139 +1
28MAY26 77.50 C 3.87 3.87 3.87 3.77 +0.52 49 2 257 +2
28MAY26 80.00 C 3.24 3.24 3.24 3.22 +0.48 49 12 138 0
28MAY26 82.50 C 0.00 0.00 0.00 2.76 +0.43 50 0 137 0
28MAY26 85.00 C 2.51 2.51 2.51 2.38 +0.42 51 3 50 -3
28MAY26 87.50 C 2.06 2.15 2.06 2.05 +0.39 52 2 40 0
28MAY26 90.00 C 0.00 0.00 0.00 1.77 +0.36 52 0 96 0
28MAY26 92.50 C 1.49 1.49 1.49 1.54 +0.35 53 3 33 0
28MAY26 95.00 C 1.33 1.33 1.33 1.38 +0.37 54 2 186 +2
28MAY26 97.50 C 0.00 0.00 0.00 1.20 +0.33 55 0 47 0
28MAY26 100.00 C 1.02 1.02 1.02 1.06 +0.32 56 1 46 +1
28MAY26 102.50 C 0.00 0.00 0.00 0.94 +0.31 56 0 9 0
28MAY26 105.00 C 0.00 0.00 0.00 0.84 +0.29 57 0 12 0
29JUN26 41.00 C 28.60 28.72 28.40 28.13 +1.58 47 6 7 -3
29JUN26 42.00 C 0.00 0.00 0.00 27.50 +1.89 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.49 +1.82 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.13 +1.38 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.11 +1.28 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.17 +1.24 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.48 +1.43 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.74 +1.56 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.77 +1.45 46 0 591 0
29JUN26 50.00 C 20.20 20.20 20.20 19.89 +1.43 45 1 201 0
29JUN26 52.50 C 0.00 0.00 0.00 17.55 +1.12 42 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 16.02 +1.49 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.71 +0.94 42 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 12.45 +1.30 46 0 310 0
29JUN26 62.50 C 0.00 0.00 0.00 10.93 +1.29 46 0 2,127 0
29JUN26 65.00 C 9.76 9.91 9.57 9.51 +1.03 46 32 171 +14
29JUN26 67.50 C 8.62 8.62 8.62 8.27 +0.93 46 10 191 +10
29JUN26 70.00 C 7.36 7.52 7.36 7.18 +0.82 46 17 1,484 0
29JUN26 72.50 C 6.36 6.36 6.35 6.23 +0.71 47 14 1,681 -6
29JUN26 75.00 C 5.52 5.52 5.52 5.42 +0.63 47 1 9,165 0
29JUN26 77.50 C 4.83 4.88 4.83 4.78 +0.64 48 17 1,308 +9
29JUN26 80.00 C 0.00 0.00 0.00 4.23 +0.61 49 0 1,705 0
29JUN26 82.50 C 0.00 0.00 0.00 3.75 +0.57 50 0 289 0
29JUN26 85.00 C 0.00 0.00 0.00 3.34 +0.55 51 0 1,960 0
29JUN26 87.50 C 2.93 2.93 2.90 2.98 +0.55 52 195 2,849 +195
29JUN26 90.00 C 2.54 2.54 2.53 2.67 +0.52 52 30 2,215 -30
29JUN26 92.50 C 1.87 2.27 1.87 2.40 +0.54 53 8 1,286 -8
29JUN26 95.00 C 2.06 2.06 2.06 2.17 +0.54 54 1 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 1.96 +0.49 55 0 108 0
29JUN26 100.00 C 0.00 0.00 0.00 1.84 +0.55 56 0 916 0
29JUN26 102.50 C 0.00 0.00 0.00 1.63 +0.48 56 0 251 0
29JUN26 105.00 C 1.25 1.27 1.25 1.50 +0.47 57 2 155 +2
29JUN26 107.50 C 0.00 0.00 0.00 1.38 +0.46 58 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 1.27 +0.46 59 0 176 0
29JUN26 112.50 C 0.00 0.00 0.00 1.18 +0.43 60 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 1.10 +0.42 60 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 1.06 +0.44 62 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.99 +0.42 62 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.90 +0.38 63 0 1 0
29JUN26 125.00 C 0.61 0.61 0.61 0.85 +0.38 64 100 430 +100
29JUN26 127.50 C 0.57 0.57 0.57 0.80 +0.36 64 100 202 +100
29JUN26 130.00 C 0.00 0.00 0.00 0.76 +0.36 65 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 24.14 +1.06 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 23.92 +1.65 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.13 +1.65 49 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 21.96 +1.25 45 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 21.19 +1.24 45 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 18.94 +0.80 42 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 17.95 +1.51 48 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 16.22 +1.36 47 0 6 0
29SEP26 60.00 C 0.00 0.00 0.00 14.28 +0.88 45 0 1,076 0
29SEP26 62.50 C 0.00 0.00 0.00 12.97 +0.93 45 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 11.93 +1.08 46 0 511 0
29SEP26 67.50 C 11.10 11.10 11.10 10.81 +1.03 47 11 1,754 +11
29SEP26 70.00 C 9.94 9.94 9.94 9.72 +0.92 47 12 674 +12
29SEP26 72.50 C 0.00 0.00 0.00 8.78 +0.85 47 0 316 0
29SEP26 75.00 C 0.00 0.00 0.00 7.92 +0.76 47 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 7.17 +0.70 47 0 616 0
29SEP26 80.00 C 6.56 6.56 6.56 6.51 +0.66 48 10 1,488 0
29SEP26 82.50 C 0.00 0.00 0.00 5.91 +0.60 48 0 875 0
29SEP26 85.00 C 0.00 0.00 0.00 5.38 +0.58 49 0 259 0
29SEP26 87.50 C 0.00 0.00 0.00 4.91 +0.57 49 0 202 0
29SEP26 90.00 C 4.41 4.41 4.41 4.49 +0.61 49 10 928 +10
29SEP26 92.50 C 0.00 0.00 0.00 4.11 +0.57 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 3.76 +0.65 50 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 3.46 +0.67 51 0 130 0
29SEP26 100.00 C 3.20 3.20 3.20 3.12 +0.57 51 1 202 0
29SEP26 102.50 C 0.00 0.00 0.00 2.85 +0.53 51 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 2.64 +0.55 51 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 2.42 +0.52 52 0 96 0
29SEP26 110.00 C 2.35 2.35 2.35 2.20 +0.40 52 30 194 +30
29SEP26 112.50 C 0.00 0.00 0.00 1.97 +0.38 52 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.88 +0.44 53 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.69 +0.37 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.54 +0.32 53 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.42 +0.30 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.33 +0.31 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.28 +0.36 54 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.18 +0.29 54 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 1.09 +0.29 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 1.01 +0.27 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.93 +0.25 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.87 +0.25 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.82 +0.24 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.79 +0.25 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.71 +0.20 56 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.68 +0.21 56 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 24.91 +1.29 48 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 24.29 +1.37 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.58 +1.41 48 0 0 0
30DEC26 50.00 C 23.00 23.00 23.00 23.09 +1.62 50 1 1 +1
30DEC26 52.50 C 21.00 21.00 21.00 21.19 +1.41 48 1 1 +1
30DEC26 55.00 C 0.00 0.00 0.00 19.55 +1.35 48 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 18.18 +1.45 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.33 +0.97 46 0 18 0
30DEC26 62.50 C 0.00 0.00 0.00 15.30 +1.26 47 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 14.00 +1.07 47 0 345 0
30DEC26 67.50 C 0.00 0.00 0.00 12.91 +1.05 47 0 380 0
30DEC26 70.00 C 12.10 12.10 12.10 11.90 +1.00 47 2 313 +1
30DEC26 72.50 C 0.00 0.00 0.00 10.94 +0.92 47 0 619 0
30DEC26 75.00 C 0.00 0.00 0.00 10.06 +0.83 47 0 1,101 0
30DEC26 77.50 C 0.00 0.00 0.00 9.31 +0.82 48 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 8.58 +0.76 48 0 235 0
30DEC26 82.50 C 0.00 0.00 0.00 7.94 +0.72 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 7.35 +0.67 48 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 6.81 +0.64 48 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 6.32 +0.59 49 0 103 0
30DEC26 92.50 C 0.00 0.00 0.00 5.88 +0.59 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 5.49 +0.78 49 0 37 0
30DEC26 97.50 C 0.00 0.00 0.00 5.05 +0.67 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 4.68 +0.61 50 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 4.36 +0.60 50 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 4.04 +0.58 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.72 +0.49 50 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 3.46 +0.44 50 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 3.24 +0.43 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.93 +0.34 50 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.79 +0.38 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.50 +0.23 50 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 2.43 +0.30 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.21 +0.22 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 2.07 +0.22 51 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.92 +0.21 51 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 1.78 +0.16 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 1.68 +0.15 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 1.59 +0.15 51 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 1.50 +0.14 51 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 1.40 +0.13 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.31 +0.13 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.22 +0.09 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.19 +0.09 52 0 7 0
TOTAL CALL 7,201 174,442 +1,773
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 218 0 524 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 209 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 191 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 182 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 174 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 166 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 158 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 150 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 142 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 134 0 671 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 270 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 96 0 888 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.04 79 0 1,899 0
26FEB26 60.00 P 0.06 0.06 0.06 0.04 -0.11 74 10 1,355 +10
26FEB26 62.50 P 0.15 0.15 0.10 0.11 -0.32 66 100 2,592 -15
26FEB26 65.00 P 0.43 0.43 0.23 0.32 -0.70 60 170 4,063 -32
26FEB26 67.50 P 1.00 1.00 0.73 0.92 -1.19 56 383 3,791 +220
26FEB26 70.00 P 2.40 2.40 2.05 2.28 -1.64 58 105 3,556 -41
26FEB26 72.50 P 4.73 4.89 3.95 4.48 -1.78 74 81 1,820 -1
26FEB26 75.00 P 6.62 6.64 6.10 6.82 -1.78 88 42 1,835 -7
26FEB26 77.50 P 8.80 8.83 8.50 9.30 -1.74 108 651 4,152 -66
26FEB26 80.00 P 0.00 0.00 0.00 11.48 -2.04 82 0 1,582 0
26FEB26 82.50 P 0.00 0.00 0.00 14.38 -1.62 153 0 455 0
26FEB26 85.00 P 0.00 0.00 0.00 16.49 -2.01 113 0 378 0
26FEB26 87.50 P 19.91 19.91 19.91 19.25 -1.75 173 1 74 -1
26FEB26 90.00 P 0.00 0.00 0.00 21.45 -2.05 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 24.34 -1.66 213 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.45 -2.05 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.57 -1.43 266 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 32.04 -1.46 277 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.24 -1.76 253 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 37.05 -1.45 304 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.02 +0.01 140 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.03 +0.02 139 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.04 +0.03 137 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.06 +0.05 125 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.10 +0.08 116 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.14 +0.07 102 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.21 +0.01 89 0 65 0
27FEB26 62.50 P 0.17 0.17 0.17 0.35 -0.15 78 24 191 +24
27FEB26 65.00 P 0.60 0.60 0.39 0.58 -0.58 66 90 300 +65
27FEB26 67.50 P 1.25 1.44 0.91 1.08 -1.20 54 139 147 +96
27FEB26 70.00 P 2.25 2.34 2.25 2.52 -1.53 59 22 57 +22
27FEB26 72.50 P 0.00 0.00 0.00 4.48 -1.78 64 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 6.82 -1.83 76 1 1 -1
27FEB26 77.50 P 0.00 0.00 0.00 9.30 -1.76 94 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 11.48 -2.43 72 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 14.38 -1.63 133 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 16.49 -2.01 98 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 19.25 -1.95 150 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 21.59 -1.91 143 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.02 - 84 0 0 -
06MAR26 49.00 P 0.00 0.00 0.00 0.03 - 84 0 0 -
06MAR26 50.00 P 0.00 0.00 0.00 0.04 - 82 0 0 -
06MAR26 52.50 P 0.00 0.00 0.00 0.06 - 75 0 0 -
06MAR26 55.00 P 0.00 0.00 0.00 0.10 - 70 0 0 -
06MAR26 57.50 P 0.00 0.00 0.00 0.14 - 61 0 0 -
06MAR26 60.00 P 0.26 0.26 0.26 0.26 - 57 2 2 -
06MAR26 62.50 P 0.49 0.49 0.44 0.52 - 54 20 20 -
06MAR26 65.00 P 0.91 0.95 0.86 0.96 - 50 326 293 -
06MAR26 67.50 P 1.88 1.88 1.75 1.79 - 48 40 40 -
06MAR26 70.00 P 3.59 3.59 3.49 3.13 - 49 2 2 -
06MAR26 72.50 P 5.01 5.01 5.01 4.80 - 48 5 5 -
06MAR26 75.00 P 0.00 0.00 0.00 6.82 - 47 1 1 -
06MAR26 77.50 P 9.03 9.03 9.03 9.30 - 57 28 28 -
06MAR26 80.00 P 0.00 0.00 0.00 11.66 - 60 0 0 -
06MAR26 82.50 P 0.00 0.00 0.00 14.38 - 81 0 0 -
06MAR26 85.00 P 0.00 0.00 0.00 16.63 - 76 0 0 -
06MAR26 87.50 P 0.00 0.00 0.00 19.25 - 92 0 0 -
06MAR26 90.00 P 0.00 0.00 0.00 21.59 - 88 0 0 -
30MAR26 37.00 P 0.03 0.03 0.03 0.01 0.00 72 20 504 +20
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 96 0
30MAR26 40.00 P 0.05 0.05 0.05 0.01 0.00 64 30 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.02 55 0 302 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.03 55 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.04 54 0 1,178 0
30MAR26 48.00 P 0.16 0.16 0.16 0.06 -0.05 54 1 409 0
30MAR26 49.00 P 0.19 0.19 0.19 0.07 -0.07 53 25 569 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 -0.09 53 0 774 0
30MAR26 52.50 P 0.31 0.31 0.28 0.20 -0.15 52 59 857 +21
30MAR26 55.00 P 0.43 0.43 0.43 0.38 -0.26 52 4 2,177 0
30MAR26 57.50 P 0.75 0.75 0.64 0.67 -0.35 51 65 2,425 +50
30MAR26 60.00 P 1.20 1.20 0.98 1.06 -0.51 50 74 4,117 +8
30MAR26 62.50 P 1.65 1.68 1.55 1.63 -0.70 49 74 1,603 +24
30MAR26 65.00 P 2.70 2.80 2.32 2.44 -0.89 48 125 7,121 +10
30MAR26 67.50 P 3.64 3.65 3.35 3.54 -1.02 48 61 5,535 0
30MAR26 70.00 P 4.86 5.05 4.81 4.93 -1.18 49 17 8,653 +16
30MAR26 72.50 P 6.58 6.58 6.25 6.53 -1.29 50 39 5,013 +2
30MAR26 75.00 P 8.70 8.70 8.30 8.26 -1.54 50 5 3,837 -4
30MAR26 77.50 P 0.00 0.00 0.00 10.49 -1.44 54 8 4,682 0
30MAR26 80.00 P 0.00 0.00 0.00 12.47 -1.60 53 0 1,828 0
30MAR26 82.50 P 0.00 0.00 0.00 14.95 -1.37 59 0 2,186 0
30MAR26 85.00 P 0.00 0.00 0.00 17.01 -1.65 56 0 342 0
30MAR26 87.50 P 0.00 0.00 0.00 19.25 -1.95 54 0 193 0
30MAR26 90.00 P 21.48 21.48 21.48 21.78 -1.81 60 1 161 0
30MAR26 92.50 P 0.00 0.00 0.00 24.34 -1.71 66 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 26.88 -1.64 72 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 29.57 -1.43 82 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 32.04 -1.46 85 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 34.24 -1.76 79 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 37.10 -1.40 95 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 38.95 -2.05 0 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 41.45 -2.05 0 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 44.19 -1.81 91 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 46.63 -1.87 91 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.10 -0.07 45 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 0.13 -0.10 45 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 0.18 -0.12 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.23 -0.15 46 0 134 0
29APR26 52.50 P 0.00 0.00 0.00 0.44 -0.23 46 0 344 0
29APR26 55.00 P 0.95 0.95 0.87 0.76 -0.34 46 76 1,810 +61
29APR26 57.50 P 1.28 1.30 1.28 1.22 -0.47 46 6 1,060 +6
29APR26 60.00 P 1.75 1.76 1.75 1.84 -0.55 47 2 774 +2
29APR26 62.50 P 2.78 2.78 2.51 2.60 -0.67 46 20 1,044 -14
29APR26 65.00 P 3.55 3.55 3.54 3.56 -0.78 46 51 832 -26
29APR26 67.50 P 0.00 0.00 0.00 4.74 -0.93 47 0 699 0
29APR26 70.00 P 6.05 6.05 6.05 6.12 -1.07 47 3 412 +1
29APR26 72.50 P 0.00 0.00 0.00 7.70 -1.20 48 40 720 0
29APR26 75.00 P 0.00 0.00 0.00 9.68 -1.08 50 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 11.41 -1.34 50 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 12.87 -1.95 45 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 15.44 -1.53 50 0 275 0
29APR26 85.00 P 0.00 0.00 0.00 17.68 -1.51 52 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 19.96 -1.52 53 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 22.31 -1.34 55 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 24.85 -1.30 60 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 27.04 -1.50 58 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.68 -1.49 64 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 32.04 -1.57 65 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 34.57 -1.50 68 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 37.11 -1.43 72 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.35 -0.23 46 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 0.43 -0.27 46 0 0 0
28MAY26 50.00 P 0.73 0.73 0.73 0.53 -0.31 46 2 55 0
28MAY26 52.50 P 1.11 1.11 1.10 0.87 -0.39 46 120 1,029 +120
28MAY26 55.00 P 1.40 1.45 1.40 1.32 -0.45 46 6 462 +6
28MAY26 57.50 P 0.00 0.00 0.00 1.92 -0.48 47 0 176 0
28MAY26 60.00 P 0.00 0.00 0.00 2.65 -0.55 47 0 344 0
28MAY26 62.50 P 3.50 3.50 3.45 3.52 -0.66 47 10 585 -1
28MAY26 65.00 P 0.00 0.00 0.00 4.57 -0.78 47 2 543 +2
28MAY26 67.50 P 5.74 5.74 5.74 5.80 -0.89 47 30 385 0
28MAY26 70.00 P 0.00 0.00 0.00 7.19 -1.02 47 0 912 0
28MAY26 72.50 P 0.00 0.00 0.00 8.75 -1.10 48 0 51 0
28MAY26 75.00 P 0.00 0.00 0.00 10.54 -1.13 49 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 12.67 -0.83 52 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 14.67 -0.93 53 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 16.02 -1.65 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.94 -0.88 56 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.64 -1.39 53 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 22.90 -1.37 54 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.46 -1.10 58 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 27.04 -1.80 50 0 8 0
28MAY26 97.50 P 0.00 0.00 0.00 29.68 -1.54 54 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 32.30 -1.31 59 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.57 -1.50 58 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 37.25 -1.41 64 0 0 0
29JUN26 41.00 P 0.40 0.40 0.40 0.14 -0.08 45 10 711 +10
29JUN26 42.00 P 0.00 0.00 0.00 0.18 -0.09 46 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.23 -0.10 46 0 175 0
29JUN26 44.00 P 0.00 0.00 0.00 0.29 -0.13 46 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.36 -0.14 46 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.44 -0.19 46 0 64 0
29JUN26 47.00 P 0.00 0.00 0.00 0.53 -0.21 46 0 239 0
29JUN26 48.00 P 0.00 0.00 0.00 0.65 -0.23 46 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.77 -0.27 46 0 346 0
29JUN26 50.00 P 0.00 0.00 0.00 0.91 -0.29 46 0 3,666 0
29JUN26 52.50 P 1.50 1.50 1.46 1.34 -0.39 46 80 593 +65
29JUN26 55.00 P 1.98 1.98 1.98 1.90 -0.45 46 50 642 0
29JUN26 57.50 P 2.50 2.62 2.50 2.61 -0.43 47 32 800 +25
29JUN26 60.00 P 3.28 3.33 3.28 3.41 -0.54 47 2 1,306 0
29JUN26 62.50 P 4.33 4.33 4.33 4.36 -0.65 47 1 3,138 +1
29JUN26 65.00 P 5.35 5.51 5.29 5.48 -0.73 47 176 4,465 0
29JUN26 67.50 P 6.73 6.73 6.73 6.73 -0.79 47 1 1,167 0
29JUN26 70.00 P 8.14 8.14 8.14 8.12 -0.90 47 1 6,442 -1
29JUN26 72.50 P 0.00 0.00 0.00 9.73 -0.98 48 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 11.43 -1.07 48 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 13.63 -0.74 52 0 537 0
29JUN26 80.00 P 0.00 0.00 0.00 15.57 -0.76 52 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 17.54 -0.82 53 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 19.38 -1.07 52 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 21.23 -1.36 51 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 23.77 -1.01 55 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 26.17 -0.81 57 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 27.87 -1.42 53 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 30.10 -1.49 53 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 32.88 -1.04 58 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 34.61 -1.65 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 37.25 -1.41 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 40.02 -1.00 62 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 42.20 -1.60 60 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 44.52 -1.71 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.99 -1.68 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 49.27 -1.86 59 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.87 -1.73 63 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 54.20 -1.87 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 57.21 -1.33 72 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.21 -1.82 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.60 -1.92 63 0 677 0
29SEP26 46.00 P 0.00 0.00 0.00 1.26 -0.21 46 0 190 0
29SEP26 47.00 P 0.00 0.00 0.00 1.44 -0.25 46 0 117 0
29SEP26 48.00 P 0.00 0.00 0.00 1.63 -0.29 46 0 96 0
29SEP26 49.00 P 2.05 2.05 2.05 1.86 -0.29 46 1 170 0
29SEP26 50.00 P 0.00 0.00 0.00 2.09 -0.32 47 0 485 0
29SEP26 52.50 P 0.00 0.00 0.00 2.75 -0.40 47 0 364 0
29SEP26 55.00 P 0.00 0.00 0.00 3.50 -0.48 47 0 379 0
29SEP26 57.50 P 0.00 0.00 0.00 4.38 -0.48 47 0 466 0
29SEP26 60.00 P 0.00 0.00 0.00 5.35 -0.54 47 0 613 0
29SEP26 62.50 P 6.43 6.43 6.43 6.42 -0.62 47 6 1,136 +6
29SEP26 65.00 P 7.45 7.45 7.45 7.64 -0.66 47 4 1,182 0
29SEP26 67.50 P 8.76 8.76 8.76 8.91 -0.79 47 1,501 4,222 +1,501
29SEP26 70.00 P 0.00 0.00 0.00 10.38 -0.82 47 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 11.92 -0.88 48 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 13.58 -0.93 48 0 1,803 0
29SEP26 77.50 P 14.87 14.87 14.87 15.32 -0.97 48 15 504 0
29SEP26 80.00 P 0.00 0.00 0.00 17.02 -1.16 48 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 19.06 -1.07 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 20.92 -1.19 49 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 22.88 -1.28 49 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 25.42 -0.82 52 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 27.14 -1.22 51 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 29.10 -1.41 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 31.65 -1.07 53 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.01 -0.93 54 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 36.15 -1.03 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.09 -1.36 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.33 -1.42 52 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 43.07 -0.99 56 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.05 -1.34 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 47.38 -1.36 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 49.71 -1.42 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 52.26 -1.34 55 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 54.36 -1.88 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 57.21 -1.46 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.21 -1.91 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.91 -1.67 57 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 64.18 -1.87 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 66.58 -1.95 54 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 69.04 -1.97 54 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 71.76 -1.74 60 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 74.30 -1.70 62 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 76.49 -2.01 56 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 79.23 -1.77 63 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 81.71 -1.79 64 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 2.52 -0.26 48 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 2.75 -0.33 48 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 3.05 -0.31 48 0 66 0
30DEC26 50.00 P 3.38 3.38 3.38 3.31 -0.33 48 50 79 +49
30DEC26 52.50 P 0.00 0.00 0.00 4.05 -0.37 48 0 133 0
30DEC26 55.00 P 0.00 0.00 0.00 4.89 -0.38 47 0 106 0
30DEC26 57.50 P 0.00 0.00 0.00 5.80 -0.45 47 0 117 0
30DEC26 60.00 P 6.80 6.80 6.80 6.88 -0.53 47 1 128 -1
30DEC26 62.50 P 7.81 7.81 7.81 8.01 -0.60 47 1 246 +1
30DEC26 65.00 P 9.20 9.23 9.20 9.26 -0.58 47 7 2,815 0
30DEC26 67.50 P 0.00 0.00 0.00 10.61 -0.72 47 0 179 0
30DEC26 70.00 P 0.00 0.00 0.00 12.05 -0.78 47 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 13.56 -0.87 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 15.20 -0.92 48 0 670 0
30DEC26 77.50 P 16.41 16.41 16.41 16.90 -0.98 48 15 40 +14
30DEC26 80.00 P 0.00 0.00 0.00 18.61 -0.75 48 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 20.58 -1.02 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 22.56 -0.97 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.39 -1.13 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.50 -1.04 50 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 28.54 -1.06 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.33 -1.37 49 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 32.72 -1.11 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.78 -1.22 51 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 36.97 -1.21 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.11 -1.28 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.59 -1.03 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 43.40 -1.48 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.72 -1.43 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 48.17 -1.27 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 50.64 -1.13 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 52.94 -1.19 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 54.92 -1.59 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 57.65 -1.23 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 59.99 -1.30 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 62.29 -1.40 54 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 64.71 -1.39 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 67.00 -1.53 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 69.44 -1.75 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 71.97 -1.66 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 74.44 -1.65 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 76.87 -1.69 56 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 79.24 -1.80 56 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 81.77 -1.75 57 0 2 0
TOTAL PUT 5,173 190,122 +2,247
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$ 790.00
26FEB26 560.00 C 0.00 0.00 0.00 230.13 +20.37 0 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 220.13 +20.36 0 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 210.13 +20.36 0 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 200.14 +20.35 90 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 190.14 +20.34 77 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 180.14 +20.31 0 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 170.15 +20.27 80 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 160.15 +20.20 72 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 150.16 +20.08 74 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 140.18 +19.91 74 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 130.21 +19.64 74 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 120.28 +19.27 75 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 110.39 +18.74 74 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 100.59 +18.06 74 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 90.90 +17.17 74 0 41 0
26FEB26 710.00 C 0.00 0.00 0.00 81.41 +16.12 74 0 7 0
26FEB26 720.00 C 0.00 0.00 0.00 72.16 +14.86 74 0 28 0
26FEB26 730.00 C 0.00 0.00 0.00 63.25 +13.45 74 0 26 0
26FEB26 740.00 C 0.00 0.00 0.00 54.76 +11.92 74 0 34 0
26FEB26 750.00 C 0.00 0.00 0.00 45.38 +10.00 67 0 19 0
26FEB26 760.00 C 0.00 0.00 0.00 39.49 +9.69 75 0 33 0
26FEB26 770.00 C 0.00 0.00 0.00 31.90 +7.08 71 0 42 0
26FEB26 780.00 C 26.25 26.25 26.25 25.90 +5.46 71 1 39 0
26FEB26 790.00 C 26.63 26.63 22.63 20.93 +4.29 72 31 82 +1
26FEB26 800.00 C 18.00 22.02 16.97 16.72 +3.29 73 59 120 +13
26FEB26 810.00 C 13.50 13.61 13.50 13.35 +2.53 75 20 82 +20
26FEB26 820.00 C 13.00 13.00 13.00 10.33 +1.49 75 1 34 0
26FEB26 830.00 C 12.09 12.09 8.27 7.74 +0.83 75 33 39 -18
26FEB26 840.00 C 9.00 9.00 6.54 5.69 +0.38 75 17 35 +3
26FEB26 850.00 C 10.00 10.00 5.34 4.11 +0.08 75 31 79 -9
26FEB26 860.00 C 0.00 0.00 0.00 2.92 -0.02 75 0 23 0
26FEB26 870.00 C 0.00 0.00 0.00 2.03 -0.15 75 0 46 0
26FEB26 880.00 C 0.00 0.00 0.00 1.35 -0.25 74 0 33 0
26FEB26 890.00 C 0.00 0.00 0.00 0.91 -0.29 74 0 10 0
26FEB26 900.00 C 1.45 1.70 1.45 0.60 -0.23 74 4 55 +2
26FEB26 910.00 C 0.00 0.00 0.00 0.39 -0.20 74 0 0 0
26FEB26 920.00 C 1.20 1.20 1.20 0.25 -0.17 74 3 22 +3
26FEB26 930.00 C 0.00 0.00 0.00 0.16 -0.13 74 0 16 0
26FEB26 940.00 C 0.00 0.00 0.00 0.10 -0.10 75 0 26 0
26FEB26 950.00 C 0.00 0.00 0.00 0.06 -0.08 74 0 35 0
26FEB26 960.00 C 0.00 0.00 0.00 0.04 -0.05 75 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 0.02 -0.04 74 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.01 -0.03 73 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
26FEB26 1,000.00 C 0.00 0.00 0.00 0.01 -0.01 79 0 28 0
30MAR26 560.00 C 0.00 0.00 0.00 233.09 +19.63 60 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 223.55 +19.45 60 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 214.11 +19.26 60 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 204.78 +19.04 60 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 195.56 +18.79 60 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 186.49 +18.52 60 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 177.56 +18.21 60 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 168.80 +17.88 60 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 160.21 +17.51 60 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 151.82 +17.12 60 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 143.63 +16.70 60 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 135.66 +16.26 60 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 127.92 +15.79 60 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 120.42 +15.31 60 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 113.17 +14.80 60 0 51 0
30MAR26 710.00 C 0.00 0.00 0.00 106.18 +14.28 60 0 35 0
30MAR26 720.00 C 0.00 0.00 0.00 99.45 +13.74 60 0 50 0
30MAR26 730.00 C 0.00 0.00 0.00 93.00 +13.20 60 0 14 0
30MAR26 740.00 C 0.00 0.00 0.00 86.82 +12.65 60 0 17 0
30MAR26 750.00 C 0.00 0.00 0.00 80.91 +12.95 60 0 36 0
30MAR26 760.00 C 0.00 0.00 0.00 75.28 +12.37 60 0 34 0
30MAR26 770.00 C 0.00 0.00 0.00 68.32 +11.13 58 0 69 0
30MAR26 780.00 C 0.00 0.00 0.00 63.57 +9.65 59 0 32 0
30MAR26 790.00 C 61.79 61.79 58.21 59.12 +8.38 59 2 2 +2
30MAR26 800.00 C 60.00 60.00 55.89 55.89 +9.64 60 2 35 0
30MAR26 810.00 C 0.00 0.00 0.00 51.06 +8.27 60 0 18 0
30MAR26 820.00 C 0.00 0.00 0.00 47.38 +7.62 60 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 43.99 +7.25 61 0 31 0
30MAR26 840.00 C 42.00 42.00 42.00 40.79 +7.18 61 1 53 +1
30MAR26 850.00 C 0.00 0.00 0.00 37.71 +7.01 61 0 31 0
30MAR26 860.00 C 38.50 38.50 38.50 34.54 +6.54 61 1 7 +1
30MAR26 870.00 C 0.00 0.00 0.00 31.60 +6.10 61 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 28.86 +5.67 61 0 38 0
30MAR26 890.00 C 0.00 0.00 0.00 26.33 +5.26 61 0 5 0
30MAR26 900.00 C 28.00 28.00 28.00 23.98 +4.87 61 1 3 0
30MAR26 910.00 C 0.00 0.00 0.00 21.81 +4.50 61 0 0 0
30MAR26 920.00 C 21.98 21.98 21.98 19.82 +4.16 61 1 1 0
30MAR26 930.00 C 20.50 20.50 20.50 17.98 +3.83 61 1 20 0
30MAR26 940.00 C 0.00 0.00 0.00 16.29 +3.52 61 0 0 0
30MAR26 950.00 C 0.00 0.00 0.00 14.75 +3.24 61 0 5 0
30MAR26 960.00 C 0.00 0.00 0.00 13.33 +2.96 61 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 12.04 +2.71 61 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 10.86 +2.73 61 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 9.78 +2.48 61 0 0 0
30MAR26 1,000.00 C 18.00 18.00 18.00 8.80 +2.06 61 1 9 +1
30MAR26 1,010.00 C 0.00 0.00 0.00 7.68 +1.82 60 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 6.90 +1.66 60 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 6.37 +1.68 61 0 2 0
30MAR26 1,040.00 C 0.00 0.00 0.00 5.55 +1.36 60 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 4.97 +1.24 60 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 4.44 +1.11 60 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 3.97 +1.01 60 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 3.54 +0.90 60 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 3.16 +0.82 60 0 0 0
30MAR26 1,100.00 C 8.00 8.00 7.00 2.90 +0.82 60 16 32 +9
29APR26 560.00 C 0.00 0.00 0.00 239.02 +18.39 59 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 230.16 +18.13 59 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 221.44 +17.86 59 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 212.86 +17.56 59 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 204.44 +17.26 59 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 196.17 +16.92 59 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 188.07 +16.57 59 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 180.16 +16.22 59 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 172.42 +15.85 59 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 164.87 +15.46 59 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 157.52 +15.07 59 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 150.36 +14.66 59 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 143.41 +14.25 59 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 136.66 +13.82 59 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 130.12 +13.39 59 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 123.80 +12.97 59 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 117.68 +12.54 59 0 92 0
29APR26 730.00 C 0.00 0.00 0.00 111.78 +12.11 59 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 106.08 +11.67 59 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 100.60 +13.53 59 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 95.33 +12.86 59 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 88.32 +10.22 58 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 83.75 +9.80 58 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 79.56 +9.55 58 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 75.38 +9.09 58 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 71.28 +8.50 58 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 67.51 +7.95 59 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 64.05 +7.70 59 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 60.65 +7.10 59 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 57.43 +6.52 59 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 54.37 +6.37 60 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 50.63 +5.56 59 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 48.69 +6.40 60 0 32 0
29APR26 890.00 C 47.00 47.00 47.00 45.73 +6.07 60 1 16 +1
29APR26 900.00 C 0.00 0.00 0.00 41.68 +5.59 59 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 39.10 +5.29 59 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 36.67 +5.01 59 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 34.36 +4.73 59 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 33.15 +4.60 60 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 30.13 +4.22 59 0 0 0
29APR26 960.00 C 34.13 34.13 34.13 29.04 +4.10 60 15 45 +15
29APR26 970.00 C 0.00 0.00 0.00 26.37 +3.75 59 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 24.65 +3.53 59 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 23.03 +3.32 59 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 21.51 +3.12 59 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 20.08 +2.93 59 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 18.74 +2.76 59 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 17.48 +2.59 59 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 16.29 +2.42 59 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 15.19 +2.27 59 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 14.15 +2.13 59 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 13.18 +1.99 59 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 12.27 +1.86 59 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 11.42 +1.74 59 0 30 0
29APR26 1,100.00 C 0.00 0.00 0.00 10.62 +1.63 59 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 187.67 +15.98 58 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 180.30 +15.54 58 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 173.01 +14.92 58 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 166.13 +14.71 58 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 159.46 +14.58 58 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 152.78 +14.05 58 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 146.25 +13.43 58 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 140.13 +13.22 58 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 134.22 +13.06 58 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 128.30 +12.59 58 0 30 0
28MAY26 730.00 C 0.00 0.00 0.00 122.55 +11.95 58 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 117.10 +11.62 58 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 111.98 +12.54 58 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 106.86 +11.91 58 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 100.19 +10.25 56 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 95.91 +9.36 57 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 91.85 +9.20 57 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 87.75 +8.82 57 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 83.84 +8.47 57 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 79.97 +8.59 58 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 76.51 +8.23 58 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 73.09 +7.98 58 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 69.82 +7.14 58 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 66.76 +9.06 58 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 63.26 +8.37 58 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 58.78 +6.71 58 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 247.17 +17.32 56 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 239.17 +17.22 56 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 231.21 +17.16 56 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 223.36 +16.62 56 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 215.63 +16.14 56 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 208.27 +16.04 56 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 201.03 +16.05 56 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 193.83 +15.40 56 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 186.70 +14.80 56 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 180.07 +14.69 56 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 173.58 +14.70 56 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 167.10 +14.21 56 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 160.63 +13.48 56 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 154.62 +13.21 56 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 148.91 +13.21 56 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 143.21 +13.15 56 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 137.52 +12.39 56 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 131.83 +11.63 56 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 126.89 +11.61 56 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 122.01 +12.55 56 0 43 0
29JUN26 760.00 C 0.00 0.00 0.00 117.12 +11.97 56 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 111.24 +10.22 56 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 106.95 +9.90 56 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 102.84 +9.59 56 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 98.75 +9.14 56 0 34 0
29JUN26 810.00 C 0.00 0.00 0.00 94.97 +8.85 56 0 2 0
29JUN26 820.00 C 0.00 0.00 0.00 91.34 +8.56 56 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 87.87 +8.49 57 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 84.53 +7.53 57 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 81.34 +7.46 57 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 78.27 +9.84 57 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 74.38 +9.21 57 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 72.13 +7.72 57 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 66.74 +6.83 56 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 64.01 +6.70 56 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 61.39 +6.69 56 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 58.76 +6.66 56 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 56.14 +6.65 56 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 53.54 +6.07 56 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 263.60 +16.37 56 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 256.65 +16.34 56 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 249.74 +16.35 56 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 242.83 +15.91 56 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 235.93 +15.20 56 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 229.65 +15.10 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 223.47 +15.09 56 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 217.30 +15.08 56 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 211.12 +14.88 56 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 204.95 +14.11 56 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 199.12 +13.68 56 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 193.72 +13.67 56 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 188.32 +13.66 56 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 182.92 +13.65 56 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 177.52 +13.33 56 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 172.13 +12.54 56 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 167.11 +12.12 56 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 162.50 +12.12 56 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 157.89 +12.11 56 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 153.28 +12.10 56 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 148.67 +11.55 56 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 144.06 +11.52 56 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 139.19 +9.79 56 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 135.29 +9.57 56 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 131.71 +10.17 56 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 127.87 +9.15 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 124.40 +9.02 56 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 120.98 +9.35 56 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 117.58 +9.06 56 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 114.45 +8.63 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 111.35 +10.82 57 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 107.26 +9.83 56 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 103.19 +8.86 56 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 100.08 +8.86 56 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 96.97 +8.85 56 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 93.86 +8.51 56 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 90.75 +7.85 56 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 87.76 +7.30 56 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 85.31 +7.29 56 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 281.60 +16.08 55 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 274.89 +15.35 55 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 268.72 +15.15 55 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 262.74 +15.15 55 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 256.75 +15.14 55 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 250.76 +15.13 55 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 244.77 +14.89 55 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 238.79 +14.12 55 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 233.20 +13.74 55 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 227.98 +13.74 55 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 222.76 +13.73 55 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 217.53 +13.72 55 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 212.31 +13.71 55 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 207.09 +13.29 55 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 201.86 +12.49 55 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 197.13 +12.20 55 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 192.68 +12.19 55 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 188.24 +12.18 55 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 183.79 +12.17 55 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 179.34 +12.16 55 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 174.90 +12.13 55 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 170.45 +14.33 55 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 166.00 +13.84 55 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 158.85 +9.65 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 155.11 +9.69 54 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 151.47 +9.38 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 148.10 +9.32 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 145.08 +9.22 55 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 141.64 +8.65 55 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 138.39 +8.53 55 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 135.55 +8.34 55 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 132.39 +8.15 55 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 130.20 +8.92 55 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 127.23 +8.92 55 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 124.26 +8.91 55 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 121.28 +8.90 55 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 118.31 +8.89 55 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 115.34 +8.89 55 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 112.37 +8.58 55 0 0 0
TOTAL CALL 242 3,608 +45
26FEB26 560.00 P 0.00 0.00 0.00 0.01 0.00 117 0 37 0
26FEB26 570.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
26FEB26 590.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
26FEB26 600.00 P 0.00 0.00 0.00 0.01 -0.01 95 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 0.01 -0.03 89 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 0.01 -0.07 84 0 28 0
26FEB26 630.00 P 0.00 0.00 0.00 0.01 -0.14 79 0 21 0
26FEB26 640.00 P 0.00 0.00 0.00 0.01 -0.26 73 0 39 0
26FEB26 650.00 P 0.00 0.00 0.00 0.03 -0.43 75 0 43 0
26FEB26 660.00 P 0.00 0.00 0.00 0.06 -0.69 75 0 49 0
26FEB26 670.00 P 0.00 0.00 0.00 0.12 -1.08 75 0 68 0
26FEB26 680.00 P 0.00 0.00 0.00 0.22 -1.62 74 0 33 0
26FEB26 690.00 P 0.00 0.00 0.00 0.41 -2.23 74 0 38 0
26FEB26 700.00 P 1.70 1.70 1.00 0.73 -3.07 74 6 49 0
26FEB26 710.00 P 0.00 0.00 0.00 1.23 -4.18 74 0 45 0
26FEB26 720.00 P 0.00 0.00 0.00 2.04 -5.16 75 0 37 0
26FEB26 730.00 P 3.37 3.37 3.37 3.08 -6.58 74 1 43 -1
26FEB26 740.00 P 4.82 5.19 4.41 4.45 -8.21 74 60 70 +14
26FEB26 750.00 P 7.27 7.47 7.27 6.43 -10.06 73 16 47 +15
26FEB26 760.00 P 7.78 9.55 7.78 9.05 -11.87 74 17 74 +15
26FEB26 770.00 P 10.99 13.29 10.99 12.43 -14.05 74 41 62 +11
26FEB26 780.00 P 17.46 17.46 15.50 16.61 -15.58 75 17 60 0
26FEB26 790.00 P 21.17 21.17 20.50 21.74 -15.64 76 3 23 +3
26FEB26 800.00 P 24.95 27.53 24.95 27.53 -16.48 77 17 66 +16
26FEB26 810.00 P 31.27 31.27 31.27 33.95 -17.17 78 16 93 +16
26FEB26 820.00 P 0.00 0.00 0.00 40.92 -17.89 78 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 48.79 -18.13 80 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 57.04 -18.30 83 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 63.85 -20.22 74 0 20 0
26FEB26 860.00 P 0.00 0.00 0.00 72.68 -20.47 74 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 81.81 -20.59 74 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 91.19 -20.61 74 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 100.77 -20.64 74 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 110.48 -20.62 74 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 120.28 -20.58 74 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 130.15 -20.57 75 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 140.07 -20.54 75 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 150.02 -20.53 74 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 160.00 -20.51 0 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 170.00 -20.50 0 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 180.00 -20.50 0 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 190.00 -20.50 0 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 200.00 -20.50 0 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 210.00 -20.50 0 0 0 0
30MAR26 560.00 P 2.50 3.00 2.00 1.55 -0.77 60 3 27 +1
30MAR26 570.00 P 0.00 0.00 0.00 2.00 -0.89 60 0 2 0
30MAR26 580.00 P 0.00 0.00 0.00 2.53 -1.13 60 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 3.17 -1.40 60 0 2 0
30MAR26 600.00 P 0.00 0.00 0.00 3.95 -1.74 60 0 7 0
30MAR26 610.00 P 5.20 5.42 5.20 4.81 -1.84 60 19 23 +13
30MAR26 620.00 P 0.00 0.00 0.00 5.91 -2.16 60 0 21 0
30MAR26 630.00 P 6.80 6.80 6.80 7.02 -2.58 60 1 32 0
30MAR26 640.00 P 0.00 0.00 0.00 8.32 -3.00 60 0 1 0
30MAR26 650.00 P 0.00 0.00 0.00 9.83 -3.80 60 0 44 0
30MAR26 660.00 P 10.72 10.72 10.72 11.62 -4.14 60 1 32 0
30MAR26 670.00 P 0.00 0.00 0.00 13.51 -4.83 59 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 15.52 -5.50 59 0 18 0
30MAR26 690.00 P 18.60 18.60 18.60 18.11 -5.88 59 1 18 +1
30MAR26 700.00 P 20.00 20.00 20.00 20.70 -6.81 59 6 8 +5
30MAR26 710.00 P 0.00 0.00 0.00 23.58 -7.43 59 0 15 0
30MAR26 720.00 P 26.00 26.00 26.00 26.84 -8.42 59 5 36 +5
30MAR26 730.00 P 0.00 0.00 0.00 30.41 -9.04 59 0 21 0
30MAR26 740.00 P 33.00 33.00 33.00 34.33 -9.43 59 3 18 +2
30MAR26 750.00 P 39.00 39.00 39.00 38.55 -10.21 60 2 63 +2
30MAR26 760.00 P 0.00 0.00 0.00 43.07 -10.75 60 0 2 0
30MAR26 770.00 P 0.00 0.00 0.00 48.02 -10.92 60 0 0 0
30MAR26 780.00 P 51.46 51.46 51.46 53.28 -11.54 60 1 25 0
30MAR26 790.00 P 56.50 58.98 55.50 58.83 -11.87 61 19 14 -1
30MAR26 800.00 P 0.00 0.00 0.00 64.64 -12.02 61 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 70.74 -12.38 62 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 77.09 -12.91 62 0 15 0
30MAR26 830.00 P 81.10 81.10 81.10 83.70 -10.17 62 6 30 0
30MAR26 840.00 P 0.00 0.00 0.00 89.71 -11.34 62 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 94.47 -13.77 60 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 101.56 -13.89 60 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 108.74 -14.40 60 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 115.94 -15.02 60 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 123.52 -15.28 60 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 131.34 -15.55 60 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 139.18 -16.08 60 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 147.14 -16.50 60 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 155.51 -16.53 60 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 163.88 -16.98 60 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 172.27 -17.41 60 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 180.97 -17.56 60 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 189.79 -17.72 60 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 198.63 -18.07 60 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 207.50 -18.39 60 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 216.68 -18.42 60 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 225.87 -18.61 60 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 235.07 -18.87 60 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 244.35 -19.07 60 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 253.80 -19.11 60 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 263.27 -19.27 60 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 272.75 -19.46 60 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 282.30 -19.59 60 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 291.96 -19.63 60 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 301.63 -19.74 60 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 311.32 -19.87 60 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 6.20 -1.99 59 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 7.35 -2.17 59 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 8.51 -2.61 59 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 9.91 -2.81 59 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 11.51 -3.03 59 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 13.10 -3.57 59 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 15.00 -3.81 59 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 17.12 -4.01 59 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 19.25 -4.64 59 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 21.63 -5.02 59 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 24.38 -4.16 59 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 26.34 -5.55 58 0 92 0
29APR26 680.00 P 0.00 0.00 0.00 29.94 -5.58 59 0 41 0
29APR26 690.00 P 0.00 0.00 0.00 32.40 -6.29 58 0 77 0
29APR26 700.00 P 0.00 0.00 0.00 35.75 -7.58 58 0 124 0
29APR26 710.00 P 0.00 0.00 0.00 39.44 -8.32 58 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 43.75 -8.38 59 0 31 0
29APR26 730.00 P 0.00 0.00 0.00 47.90 -8.89 59 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 52.44 -9.55 59 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 57.03 -10.16 59 0 15 0
29APR26 760.00 P 0.00 0.00 0.00 62.04 -9.74 59 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 67.09 -10.90 59 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 72.45 -10.77 59 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 78.03 -11.25 60 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 83.69 -11.86 60 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 90.03 -11.99 60 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 95.95 -10.37 60 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 103.13 -9.76 61 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 109.34 -10.13 61 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 113.21 -12.86 59 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 123.38 -9.82 62 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 126.37 -14.10 59 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 133.42 -14.33 59 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 140.69 -14.36 59 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 147.96 -14.58 59 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 155.25 -15.19 59 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 162.66 -15.69 59 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 170.55 -15.71 59 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 178.45 -15.75 59 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 186.36 -16.08 59 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 194.28 -16.59 59 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 202.44 -16.88 59 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 210.87 -16.91 59 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 219.31 -16.94 59 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 227.76 -17.23 59 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 236.22 -17.65 59 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 244.89 -17.87 59 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 253.76 -17.90 59 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 262.64 -17.94 59 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 271.53 -18.11 59 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 280.44 -18.43 59 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 289.44 -18.67 59 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 298.66 -18.70 59 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 307.89 -18.73 59 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 317.14 -18.77 59 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 26.94 -4.78 58 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 29.74 -5.15 58 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 32.54 -5.86 58 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 35.79 -6.12 58 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 39.30 -6.13 58 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 42.80 -6.61 58 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 46.31 -6.01 58 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 50.33 -7.08 58 0 2 0
28MAY26 710.00 P 0.00 0.00 0.00 53.30 -8.86 57 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 58.41 -8.51 57 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 62.97 -8.88 57 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 67.80 -9.21 58 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 72.83 -9.35 58 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 78.05 -9.58 58 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 83.46 -9.93 58 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 89.05 -9.27 58 0 0 0
28MAY26 790.00 P 94.39 94.39 92.20 94.83 -10.54 58 20 20 +20
28MAY26 800.00 P 100.28 100.28 100.28 100.45 -11.26 58 15 15 +15
28MAY26 810.00 P 0.00 0.00 0.00 106.52 -11.69 58 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 112.94 -10.35 58 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 120.17 -9.71 59 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 124.03 -12.45 58 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 130.62 -12.46 58 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 137.21 -12.76 58 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 143.80 -13.46 58 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 150.58 -13.96 58 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 17.27 -3.40 56 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 19.48 -3.41 56 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 21.69 -3.44 56 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 23.91 -4.07 56 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 26.30 -4.53 56 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 29.15 -4.54 56 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 32.00 -4.57 56 0 2 0
29JUN26 630.00 P 0.00 0.00 0.00 34.86 -5.25 56 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 37.83 -5.84 56 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 40.15 -5.79 55 0 72 0
29JUN26 660.00 P 0.00 0.00 0.00 44.96 -5.86 56 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 48.52 -6.37 56 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 52.10 -7.12 56 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 56.24 -5.71 56 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 60.57 -6.68 56 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 63.90 -8.16 56 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 68.09 -8.51 56 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 72.90 -8.83 56 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 77.91 -9.08 56 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 83.10 -9.42 56 0 1 0
29JUN26 760.00 P 0.00 0.00 0.00 88.27 -9.92 56 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 93.81 -10.25 56 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 99.53 -10.56 56 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 105.42 -10.86 56 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 111.48 -11.15 56 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 117.69 -11.44 57 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 124.06 -9.98 57 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 131.59 -9.11 58 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 135.21 -12.15 56 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 141.87 -12.15 56 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 148.52 -12.18 56 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 155.18 -12.27 56 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 161.85 -12.94 56 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 168.54 -13.60 56 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 175.80 -13.68 56 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 183.14 -13.70 56 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 190.48 -13.72 56 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 197.83 -13.77 56 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 205.19 -14.35 56 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 33.89 -4.07 56 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 36.86 -4.08 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 39.84 -4.10 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 42.83 -4.54 56 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 45.83 -5.24 56 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 49.46 -5.32 56 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 53.16 -5.33 56 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 56.86 -5.35 56 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 60.57 -5.57 56 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 64.29 -6.33 56 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 68.37 -6.72 56 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 72.84 -6.73 56 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 77.31 -6.75 56 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 81.79 -4.93 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 86.27 -5.67 56 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 89.17 -7.69 55 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 94.20 -7.95 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 99.38 -7.93 55 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 104.71 -8.48 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 110.19 -8.73 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 115.85 -8.94 55 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 121.53 -8.79 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 127.42 -9.52 56 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 133.45 -9.76 56 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 139.53 -10.34 56 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 145.82 -10.57 56 0 0 0
29SEP26 820.00 P 147.94 147.94 147.94 152.21 -9.36 56 15 15 +15
29SEP26 830.00 P 0.00 0.00 0.00 159.78 -7.99 57 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 163.74 -10.82 56 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 169.86 -11.49 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 176.59 -11.56 56 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 183.38 -11.58 56 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 190.17 -11.61 56 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 196.98 -11.63 56 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 203.79 -11.67 56 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 210.61 -12.05 56 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 217.45 -12.67 56 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 224.45 -13.15 56 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 231.92 -13.16 56 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 48.55 -4.38 55 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 51.65 -5.09 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 55.30 -5.25 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 59.10 -5.27 55 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 62.91 -5.28 55 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 66.72 -5.31 55 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 70.54 -5.60 55 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 74.38 -6.34 55 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 78.65 -6.66 55 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 83.22 -6.68 55 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 87.80 -6.70 55 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 92.39 -6.72 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 96.98 -6.77 55 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 101.59 -7.73 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 106.22 -7.21 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 112.05 -6.73 56 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 117.29 -7.11 56 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 122.67 -7.54 56 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 128.10 -7.95 56 0 0 0
30DEC26 750.00 P 131.00 131.00 131.00 133.93 -7.99 56 1 1 +1
30DEC26 760.00 P 0.00 0.00 0.00 139.80 -9.15 56 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 145.69 -8.06 56 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 151.89 -9.47 56 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 157.60 -9.38 56 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 164.00 -9.50 56 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 170.46 -9.36 56 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 177.06 -6.64 57 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 183.13 -6.78 57 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 186.09 -10.06 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 192.29 -10.58 55 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 198.52 -11.24 55 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 205.11 -11.54 55 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 211.99 -11.56 55 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 218.88 -11.59 55 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 225.77 -11.62 55 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 232.68 -11.64 55 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 239.59 -11.69 55 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 246.51 -11.74 55 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 253.45 -12.09 55 0 0 0
TOTAL PUT 312 3,541 +168
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 72.85
26FEB26 40.00 C 0.00 0.00 0.00 32.86 +2.42 192 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 31.86 +2.74 179 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 30.86 +2.59 165 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 29.86 +2.74 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 28.86 +2.75 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 27.86 +1.99 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 26.86 +2.59 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.86 +2.74 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.86 +2.74 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 23.86 +2.74 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.86 +2.74 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.97 +3.35 267 0 16 0
26FEB26 55.00 C 0.00 0.00 0.00 18.06 +2.81 183 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 15.36 +2.35 0 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 12.86 +2.42 0 0 121 0
26FEB26 62.50 C 0.00 0.00 0.00 10.37 +2.46 64 0 466 0
26FEB26 65.00 C 6.62 8.26 6.62 7.88 +2.36 56 32 715 0
26FEB26 67.50 C 5.43 5.43 5.22 5.45 +2.00 53 32 710 -32
26FEB26 70.00 C 2.24 3.25 2.24 3.16 +1.29 47 142 3,338 -7
26FEB26 72.50 C 1.21 1.90 1.21 1.55 +0.68 51 836 1,888 +178
26FEB26 75.00 C 0.50 0.87 0.50 0.59 +0.25 52 823 2,770 +423
26FEB26 77.50 C 0.16 0.35 0.16 0.18 +0.07 53 290 1,136 +80
26FEB26 80.00 C 0.07 0.07 0.07 0.04 0.00 53 3 2,269 -3
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,045 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,389 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 968 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 393 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 128 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 137 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 32.96 +2.52 60 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 31.96 +2.51 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 30.96 +2.51 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 29.97 +2.49 56 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 28.86 +2.59 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.98 +2.11 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 26.98 +2.49 51 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.25 +2.72 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.96 +2.01 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.65 +2.83 93 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.02 +2.09 52 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 20.97 +2.52 74 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.71 +2.74 72 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 16.31 +2.56 66 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 13.36 +1.79 45 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 11.86 +2.25 58 0 394 0
30MAR26 65.00 C 0.00 0.00 0.00 9.57 +1.73 52 0 4,792 0
30MAR26 67.50 C 0.00 0.00 0.00 7.61 +1.46 49 0 667 0
30MAR26 70.00 C 6.07 6.46 5.98 6.18 +1.33 51 16 2,047 0
30MAR26 72.50 C 4.33 4.93 4.33 4.90 +1.13 51 212 5,607 -66
30MAR26 75.00 C 3.74 3.89 3.74 3.79 +0.89 51 48 1,519 -45
30MAR26 77.50 C 2.69 3.18 2.69 2.95 +0.77 52 126 1,145 +20
30MAR26 80.00 C 1.98 2.47 1.94 2.24 +0.63 52 179 1,599 +106
30MAR26 82.50 C 1.58 1.84 1.58 1.72 +0.55 53 118 2,204 +43
30MAR26 85.00 C 1.15 1.45 1.15 1.25 +0.41 53 124 1,409 +106
30MAR26 87.50 C 1.07 1.10 0.93 0.91 +0.32 53 726 827 +600
30MAR26 90.00 C 0.84 0.84 0.84 0.65 +0.24 53 16 3,785 +16
30MAR26 92.50 C 0.63 0.64 0.61 0.45 +0.16 52 94 466 +31
30MAR26 95.00 C 0.00 0.00 0.00 0.32 +0.12 53 0 1,044 0
30MAR26 97.50 C 0.31 0.31 0.31 0.22 +0.09 53 100 636 +100
30MAR26 100.00 C 0.25 0.25 0.25 0.15 +0.06 53 25 836 +15
30MAR26 102.50 C 0.00 0.00 0.00 0.10 +0.04 52 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 +0.03 53 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 +0.02 53 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 51 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 62 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 69 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 71 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 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 77 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 80 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 83 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 86 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 90 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 0.00 101 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 103 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 27.63 +2.85 74 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.27 +2.74 57 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.27 +2.32 54 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.95 +2.93 73 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.97 +2.93 71 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 21.18 +2.29 57 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.20 +2.57 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.96 +2.47 57 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 14.13 +1.67 45 0 117 0
29APR26 62.50 C 0.00 0.00 0.00 12.86 +2.22 53 0 259 0
29APR26 65.00 C 0.00 0.00 0.00 10.75 +1.92 49 0 860 0
29APR26 67.50 C 0.00 0.00 0.00 9.11 +1.65 49 0 1,497 0
29APR26 70.00 C 7.03 7.50 7.03 7.56 +1.37 48 84 774 -59
29APR26 72.50 C 6.19 6.25 6.16 6.27 +1.14 48 138 752 +36
29APR26 75.00 C 4.90 5.24 4.90 5.24 +1.07 49 87 599 -29
29APR26 77.50 C 4.48 4.48 4.18 4.33 +0.97 49 46 310 0
29APR26 80.00 C 0.00 0.00 0.00 3.60 +0.91 50 0 305 0
29APR26 82.50 C 2.74 2.74 2.74 2.94 +0.81 50 3 168 0
29APR26 85.00 C 2.39 2.39 2.39 2.36 +0.68 50 10 216 0
29APR26 87.50 C 2.00 2.00 2.00 1.88 +0.56 50 1 67 0
29APR26 90.00 C 1.68 1.68 1.58 1.48 +0.46 50 3 377 +1
29APR26 92.50 C 0.00 0.00 0.00 1.17 +0.38 50 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 0.91 +0.30 49 0 60 0
29APR26 97.50 C 0.92 0.92 0.88 0.71 +0.25 49 135 318 +135
28MAY26 47.00 C 0.00 0.00 0.00 27.24 +2.80 70 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 26.28 +2.76 68 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.95 +2.45 59 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.97 +2.23 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.60 +2.08 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 19.20 +2.43 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.96 +1.66 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.67 +2.21 53 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.66 +1.83 51 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 12.03 +2.22 51 0 280 0
28MAY26 67.50 C 0.00 0.00 0.00 10.14 +1.35 48 0 60 0
28MAY26 70.00 C 0.00 0.00 0.00 8.97 +1.34 49 0 153 0
28MAY26 72.50 C 7.74 7.76 7.74 7.75 +1.22 49 90 135 +60
28MAY26 75.00 C 0.00 0.00 0.00 6.70 +1.09 50 0 501 0
28MAY26 77.50 C 5.70 5.70 5.62 5.81 +1.06 50 18 220 +10
28MAY26 80.00 C 4.95 4.95 4.95 4.95 +0.94 50 3 156 0
28MAY26 82.50 C 0.00 0.00 0.00 4.32 +0.95 51 0 119 0
28MAY26 85.00 C 3.71 3.72 3.68 3.66 +0.84 51 346 440 +264
28MAY26 87.50 C 3.21 3.21 3.20 3.08 +0.73 51 150 197 +94
28MAY26 90.00 C 3.00 3.00 2.79 2.59 +0.64 51 95 188 +95
28MAY26 92.50 C 2.43 2.43 2.43 2.17 +0.55 51 5 82 0
28MAY26 95.00 C 2.26 2.26 2.26 1.81 +0.47 51 30 30 +30
28MAY26 97.50 C 1.97 1.97 1.97 1.51 +0.41 51 30 30 +30
29JUN26 40.00 C 0.00 0.00 0.00 33.57 +2.35 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.62 +2.34 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.81 +2.48 62 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.77 +2.85 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.75 +2.73 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 29.17 +3.23 62 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 28.34 +2.71 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 27.57 +3.13 64 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 26.28 +2.76 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.14 +2.64 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.82 +2.58 60 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 22.63 +2.50 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.45 +2.33 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.83 +1.59 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.21 +1.72 50 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 14.93 +2.18 53 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 12.55 +1.83 47 0 11,292 0
29JUN26 67.50 C 0.00 0.00 0.00 11.44 +1.59 49 0 843 0
29JUN26 70.00 C 0.00 0.00 0.00 10.04 +1.39 49 0 1,022 0
29JUN26 72.50 C 0.00 0.00 0.00 8.89 +1.30 49 0 2,942 0
29JUN26 75.00 C 7.72 7.72 7.72 7.83 +1.17 49 20 139 +8
29JUN26 77.50 C 0.00 0.00 0.00 6.89 +1.06 49 0 423 0
29JUN26 80.00 C 0.00 0.00 0.00 6.07 +1.02 50 0 5,647 0
29JUN26 82.50 C 0.00 0.00 0.00 5.35 +0.99 50 0 375 0
29JUN26 85.00 C 0.00 0.00 0.00 4.70 +0.94 50 0 186 0
29JUN26 87.50 C 4.12 4.12 4.12 4.07 +0.84 50 1 415 0
29JUN26 90.00 C 0.00 0.00 0.00 3.52 +0.75 50 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 3.04 +0.66 50 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 2.62 +0.59 50 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 2.25 +0.52 50 0 262 0
29JUN26 100.00 C 2.39 2.39 2.39 1.93 +0.45 50 50 691 +50
29JUN26 102.50 C 0.00 0.00 0.00 1.66 +0.40 50 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.42 +0.35 50 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 1.21 +0.30 50 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 1.04 +0.27 50 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.88 +0.25 50 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.75 +0.20 50 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.62 +0.17 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.53 +0.13 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.45 +0.12 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.38 +0.10 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.34 +0.10 50 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.29 +0.09 50 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.24 +0.07 50 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.21 +0.07 50 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.17 +0.05 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.15 +0.05 50 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.13 +0.04 50 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.09 +0.03 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.08 +0.03 50 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.07 +0.03 50 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.05 +0.03 50 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 33.98 +1.93 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.08 +1.90 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.19 +2.06 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.31 +1.79 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.44 +1.84 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.97 +2.23 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.12 +2.29 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.28 +2.26 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.44 +2.51 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.61 +2.22 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.73 +2.75 51 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 24.28 +3.21 55 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 22.40 +2.47 54 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 20.51 +2.91 52 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 18.95 +2.39 52 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 17.38 +2.01 52 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 15.16 +1.33 48 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 14.55 +2.02 51 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 12.89 +1.50 49 0 342 0
29SEP26 72.50 C 0.00 0.00 0.00 11.74 +1.38 49 0 1,305 0
29SEP26 75.00 C 0.00 0.00 0.00 10.70 +1.28 49 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 9.76 +1.20 49 0 590 0
29SEP26 80.00 C 0.00 0.00 0.00 8.90 +1.12 49 0 688 0
29SEP26 82.50 C 0.00 0.00 0.00 8.12 +1.10 50 0 415 0
29SEP26 85.00 C 0.00 0.00 0.00 7.41 +1.07 50 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 6.77 +1.06 50 0 165 0
29SEP26 90.00 C 0.00 0.00 0.00 6.14 +0.99 50 0 140 0
29SEP26 92.50 C 0.00 0.00 0.00 5.55 +0.91 50 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 5.02 +0.85 50 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 4.54 +0.78 50 0 153 0
29SEP26 100.00 C 0.00 0.00 0.00 4.10 +0.72 50 0 798 0
29SEP26 102.50 C 0.00 0.00 0.00 3.70 +0.66 50 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 3.34 +0.61 50 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 3.01 +0.56 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.72 +0.52 50 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.45 +0.47 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.21 +0.43 50 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.99 +0.44 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.80 +0.41 50 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.57 +0.32 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.42 +0.30 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.28 +0.27 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 30.28 +2.88 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.49 +2.84 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.30 +2.39 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.94 +2.74 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.82 +1.65 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.05 +1.66 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.37 +1.66 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.03 +1.96 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.88 +2.32 52 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 19.42 +2.58 51 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 18.04 +1.91 51 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 16.31 +1.60 49 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 15.15 +1.53 49 0 621 0
30DEC26 72.50 C 0.00 0.00 0.00 14.05 +1.44 49 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 13.01 +1.35 49 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 12.07 +1.28 49 0 90 0
30DEC26 80.00 C 11.35 11.35 11.35 11.19 +1.18 49 1 76 0
30DEC26 82.50 C 10.00 10.00 10.00 10.39 +1.13 49 4 5 +4
30DEC26 85.00 C 0.00 0.00 0.00 9.65 +1.11 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 8.97 +1.10 50 0 30 0
30DEC26 90.00 C 8.30 8.30 8.30 8.34 +1.08 50 1 74 +1
30DEC26 92.50 C 0.00 0.00 0.00 7.75 +1.06 50 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 7.17 +1.00 50 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 6.63 +0.95 50 0 0 0
TOTAL CALL 5,293 103,825 +2,295
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 240 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 204 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 196 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 187 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 171 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 164 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 156 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 138 0 400 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,191 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 661 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,222 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.05 69 0 2,623 0
26FEB26 65.00 P 0.08 0.10 0.08 0.01 -0.23 53 605 2,569 -520
26FEB26 67.50 P 0.23 0.24 0.23 0.09 -0.62 54 36 2,924 -5
26FEB26 70.00 P 0.95 0.96 0.46 0.40 -1.24 53 782 4,622 +361
26FEB26 72.50 P 2.15 2.21 1.20 1.27 -1.85 54 1,014 2,217 +623
26FEB26 75.00 P 3.37 3.37 2.79 2.79 -2.42 55 66 1,360 -4
26FEB26 77.50 P 0.00 0.00 0.00 4.89 -2.59 59 0 424 0
26FEB26 80.00 P 0.00 0.00 0.00 7.39 -2.52 79 0 952 0
26FEB26 82.50 P 9.40 9.40 9.40 9.85 -2.55 94 6 640 0
26FEB26 85.00 P 0.00 0.00 0.00 12.15 -2.75 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.92 -2.48 134 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.30 -2.60 134 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 19.99 -2.61 172 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.42 -2.48 178 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.65 -3.00 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 27.23 -2.67 169 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 29.74 -2.66 183 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.03 54 0 122 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 -0.04 54 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.08 -0.09 52 0 717 0
30MAR26 55.00 P 0.00 0.00 0.00 0.18 -0.15 53 0 369 0
30MAR26 57.50 P 0.59 0.59 0.59 0.34 -0.25 53 1 1,509 0
30MAR26 60.00 P 0.72 0.78 0.72 0.61 -0.41 53 282 2,355 -30
30MAR26 62.50 P 1.20 1.20 1.02 1.03 -0.58 53 388 3,614 -270
30MAR26 65.00 P 1.64 1.73 1.54 1.62 -0.70 53 1,053 6,145 -264
30MAR26 67.50 P 2.37 2.47 2.20 2.39 -0.87 53 752 2,615 +456
30MAR26 70.00 P 3.46 3.46 3.11 3.36 -1.08 53 158 2,521 +14
30MAR26 72.50 P 4.63 4.68 4.35 4.54 -1.26 53 117 5,598 +5
30MAR26 75.00 P 6.64 6.64 5.76 6.00 -1.44 54 235 4,132 -27
30MAR26 77.50 P 7.31 7.31 7.31 7.21 -2.38 50 30 715 0
30MAR26 80.00 P 0.00 0.00 0.00 9.39 -2.21 54 0 1,151 0
30MAR26 82.50 P 0.00 0.00 0.00 10.80 -2.37 47 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 13.36 -2.17 55 0 3,464 0
30MAR26 87.50 P 15.62 15.62 15.62 15.52 -2.82 55 2 494 0
30MAR26 90.00 P 0.00 0.00 0.00 17.86 -2.22 58 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 20.54 -2.28 66 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 22.42 -2.54 56 0 1,380 0
30MAR26 97.50 P 0.00 0.00 0.00 25.47 -2.18 75 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 27.37 -2.53 62 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 29.74 -2.66 60 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 32.15 -2.75 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 34.84 -2.56 72 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 37.29 -2.61 73 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 39.65 -2.77 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 42.15 -2.75 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 44.65 -2.75 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 47.15 -2.75 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 49.65 -2.75 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 52.15 -2.75 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.18 -2.22 111 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 57.30 -2.60 97 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 59.65 -2.75 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 62.15 -2.75 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 64.65 -2.75 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 67.15 -2.77 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 69.65 -2.75 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 72.15 -2.75 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 74.65 -2.75 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 77.15 -2.75 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 79.86 -2.54 123 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 82.15 -2.75 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 84.86 -2.54 127 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 87.15 -2.75 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 89.65 -2.75 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 92.15 -2.75 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 94.65 -2.75 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 97.15 -2.75 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 99.65 -2.75 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 102.15 -2.75 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 104.65 -2.75 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 107.15 -2.75 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 109.65 -2.75 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 112.15 -2.75 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 114.65 -2.75 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 117.15 -2.75 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 119.65 -2.75 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 122.15 -2.76 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 124.65 -2.75 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 127.15 -2.76 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 -0.03 50 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.08 -0.05 50 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.10 -0.06 49 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.14 -0.07 50 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.17 -0.10 49 0 234 0
29APR26 52.50 P 0.00 0.00 0.00 0.31 -0.16 49 0 112 0
29APR26 55.00 P 0.00 0.00 0.00 0.54 -0.24 50 0 247 0
29APR26 57.50 P 1.02 1.02 1.02 0.86 -0.35 50 30 152 0
29APR26 60.00 P 0.00 0.00 0.00 1.30 -0.48 50 0 3,968 0
29APR26 62.50 P 0.00 0.00 0.00 1.89 -0.58 50 0 480 0
29APR26 65.00 P 0.00 0.00 0.00 2.60 -0.72 50 0 1,493 0
29APR26 67.50 P 3.27 3.27 3.27 3.45 -0.91 49 29 1,019 0
29APR26 70.00 P 4.66 4.66 4.38 4.51 -1.07 49 798 1,037 +245
29APR26 72.50 P 6.12 6.12 5.51 5.76 -1.25 49 108 489 +68
29APR26 75.00 P 7.59 7.63 7.27 7.22 -1.43 50 72 257 0
29APR26 77.50 P 8.99 8.99 8.77 8.82 -1.20 50 48 379 +48
29APR26 80.00 P 10.42 10.42 10.42 10.41 -2.12 50 10 151 +10
29APR26 82.50 P 0.00 0.00 0.00 12.30 -1.86 50 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 14.52 -2.06 53 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 16.62 -2.18 54 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 17.86 -2.80 44 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.08 -1.97 57 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.09 -2.29 55 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.47 -2.18 57 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.26 -0.11 50 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.32 -0.13 51 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.39 -0.15 50 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.48 -0.18 51 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.74 -0.26 51 0 180 0
28MAY26 55.00 P 1.26 1.26 1.25 1.10 -0.35 51 60 245 +30
28MAY26 57.50 P 0.00 0.00 0.00 1.58 -0.45 51 0 175 0
28MAY26 60.00 P 0.00 0.00 0.00 2.17 -0.55 51 0 232 0
28MAY26 62.50 P 2.82 2.82 2.82 2.88 -0.61 51 30 355 0
28MAY26 65.00 P 4.18 4.18 3.62 3.69 -0.74 51 130 277 -70
28MAY26 67.50 P 0.00 0.00 0.00 4.66 -0.89 50 0 451 0
28MAY26 70.00 P 0.00 0.00 0.00 5.78 -1.03 50 0 82 0
28MAY26 72.50 P 7.04 7.04 7.04 7.04 -1.20 50 23 91 -23
28MAY26 75.00 P 0.00 0.00 0.00 8.50 -1.31 51 0 30 0
28MAY26 77.50 P 0.00 0.00 0.00 10.11 -1.04 51 0 51 0
28MAY26 80.00 P 0.00 0.00 0.00 11.76 -1.57 51 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 12.95 -1.91 47 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 15.15 -2.13 50 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.43 -1.37 52 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 19.48 -2.46 53 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.60 -2.60 53 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.87 -2.12 55 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.47 -3.28 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 -0.05 50 0 60 0
29JUN26 41.00 P 0.00 0.00 0.00 0.14 -0.05 50 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 -0.07 50 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 -0.09 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.27 -0.10 50 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.33 -0.12 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.40 -0.13 50 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.48 -0.16 50 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.57 -0.19 50 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.67 -0.21 50 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.79 -0.24 50 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.15 -0.31 50 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 1.60 -0.41 50 0 1,116 0
29JUN26 57.50 P 0.00 0.00 0.00 2.16 -0.52 50 0 1,060 0
29JUN26 60.00 P 2.83 2.83 2.83 2.86 -0.54 50 21 1,833 0
29JUN26 62.50 P 3.60 3.60 3.60 3.63 -0.63 50 17 1,476 -17
29JUN26 65.00 P 4.45 4.45 4.40 4.52 -0.74 50 46 12,026 -46
29JUN26 67.50 P 5.51 5.51 5.51 5.54 -0.87 49 12 651 -12
29JUN26 70.00 P 0.00 0.00 0.00 6.69 -1.02 49 0 880 0
29JUN26 72.50 P 0.00 0.00 0.00 7.99 -1.15 50 0 4,079 0
29JUN26 75.00 P 9.25 9.25 9.19 9.41 -1.27 50 90 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 10.92 -1.28 50 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 12.60 -1.41 50 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 13.89 -2.34 47 0 580 0
29JUN26 85.00 P 16.25 16.25 16.25 15.63 -2.26 47 2 178 +2
29JUN26 87.50 P 0.00 0.00 0.00 17.59 -2.08 47 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.08 -2.01 51 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 21.60 -2.80 47 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 24.49 -2.50 53 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 26.02 -2.73 48 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 28.12 -3.03 47 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 31.05 -2.12 54 0 2,101 0
29JUN26 105.00 P 0.00 0.00 0.00 32.87 -2.50 49 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 35.01 -2.40 46 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 37.47 -3.21 48 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 40.47 -2.49 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.86 -2.63 57 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.25 -2.53 58 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.23 -2.68 49 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 50.01 -2.74 58 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.63 -2.27 61 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.18 -2.22 64 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.31 -2.59 58 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.00 -2.81 64 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 62.34 -2.56 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.65 -2.75 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 67.15 -2.77 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 69.86 -2.54 67 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 72.42 -2.48 70 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.86 -2.54 70 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 77.36 -2.62 71 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.86 -2.54 73 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 82.36 -3.01 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.86 -2.54 75 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 87.36 -3.08 77 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.65 -2.75 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 92.15 -2.75 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.65 -2.75 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 97.15 -2.75 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.65 -2.75 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 102.15 -2.75 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.92 -2.48 86 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 107.15 -2.75 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.65 -2.75 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 112.42 -2.48 90 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 114.65 -2.75 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 117.15 -2.75 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 119.65 -2.75 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 122.15 -2.76 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.65 -2.75 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 127.15 -2.76 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.48 -0.12 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.56 -0.13 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.65 -0.17 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.76 -0.18 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.89 -0.18 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.01 -0.22 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.14 -0.27 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.31 -0.27 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.49 -0.28 50 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 1.66 -0.34 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.86 -0.37 50 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.43 -0.44 50 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 3.10 -0.48 50 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 3.84 -0.50 50 0 148 0
29SEP26 60.00 P 0.00 0.00 0.00 4.66 -0.56 49 0 330 0
29SEP26 62.50 P 0.00 0.00 0.00 5.57 -0.65 49 0 326 0
29SEP26 65.00 P 0.00 0.00 0.00 6.58 -0.75 49 0 442 0
29SEP26 67.50 P 0.00 0.00 0.00 7.71 -0.85 49 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 8.95 -0.96 49 0 1,335 0
29SEP26 72.50 P 0.00 0.00 0.00 10.29 -1.06 49 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 11.72 -1.13 49 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 13.26 -0.93 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 14.89 -1.90 49 0 3,020 0
29SEP26 82.50 P 0.00 0.00 0.00 16.63 -1.28 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 17.83 -1.48 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.37 -1.81 51 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 21.55 -2.46 47 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 23.50 -2.30 47 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.37 -1.37 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 27.66 -2.34 48 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 29.99 -2.57 50 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 32.46 -1.45 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 34.63 -2.63 52 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 36.86 -2.02 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.79 -2.19 50 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 41.35 -2.14 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.62 -2.20 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.92 -2.27 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.93 -2.73 50 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 50.57 -2.29 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.20 -2.07 56 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 55.74 -2.05 57 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.95 -0.34 49 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 2.18 -0.35 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.42 -0.35 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.65 -0.38 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.89 -0.45 49 0 166 0
30DEC26 52.50 P 3.80 3.80 3.80 3.61 -0.46 49 1 46 0
30DEC26 55.00 P 0.00 0.00 0.00 4.38 -0.47 50 0 1,051 0
30DEC26 57.50 P 0.00 0.00 0.00 5.20 -0.53 49 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 6.10 -0.60 49 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.11 -0.67 49 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 8.20 -0.76 49 0 301 0
30DEC26 67.50 P 0.00 0.00 0.00 9.48 -0.75 49 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 10.76 -0.84 49 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 12.03 -1.02 49 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 13.48 -1.08 49 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 15.01 -1.37 49 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 16.64 -1.26 49 0 13 0
30DEC26 82.50 P 0.00 0.00 0.00 18.34 -1.35 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.77 -1.80 48 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 22.29 -1.35 51 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 23.51 -2.11 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 25.83 -1.60 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.79 -1.48 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.32 -1.99 49 0 0 0
TOTAL PUT 7,054 143,967 +574
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$ 9.37
26FEB26 6.50 C 0.00 0.00 0.00 2.87 +0.14 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.62 +0.14 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.37 +0.14 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.12 +0.14 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.87 +0.14 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.62 +0.14 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.37 +0.14 0 0 6 0
26FEB26 8.25 C 1.20 1.20 1.20 1.12 +0.13 0 3 3 0
26FEB26 8.50 C 0.00 0.00 0.00 0.87 +0.12 0 0 49 0
26FEB26 8.75 C 0.00 0.00 0.00 0.65 +0.13 62 0 250 0
26FEB26 9.00 C 0.43 0.52 0.41 0.40 +0.07 43 211 1,912 -30
26FEB26 9.25 C 0.23 0.33 0.23 0.23 +0.05 48 891 2,589 -36
26FEB26 9.50 C 0.17 0.17 0.10 0.10 +0.01 45 499 1,601 -28
26FEB26 9.75 C 0.09 0.09 0.06 0.04 0.00 47 115 2,381 +10
26FEB26 10.00 C 0.04 0.04 0.03 0.01 -0.01 45 25 1,645 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 853 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 819 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 114 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 464 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 152 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 169 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 185 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 200 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 215 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.38 +0.14 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.13 +0.09 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.88 +0.14 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.64 +0.14 66 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.39 +0.14 60 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.14 +0.14 53 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.88 +0.13 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.67 +0.16 64 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.39 +0.13 35 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.17 +0.15 52 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.95 +0.17 54 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.66 +0.11 37 0 45 0
30MAR26 8.00 C 1.53 1.53 1.45 1.45 +0.12 41 133 189 +10
30MAR26 8.25 C 0.00 0.00 0.00 1.21 +0.10 37 0 6 0
30MAR26 8.50 C 0.00 0.00 0.00 1.00 +0.09 36 0 5,070 0
30MAR26 8.75 C 0.00 0.00 0.00 0.81 +0.09 36 0 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.64 +0.08 36 0 3,402 0
30MAR26 9.25 C 0.50 0.57 0.49 0.49 +0.06 36 59 589 +19
30MAR26 9.50 C 0.40 0.43 0.39 0.37 +0.05 36 88 1,763 -27
30MAR26 9.75 C 0.33 0.33 0.27 0.27 +0.03 35 129 3,522 -2
30MAR26 10.00 C 0.23 0.24 0.21 0.20 +0.03 36 26 3,084 +11
30MAR26 10.50 C 0.12 0.14 0.11 0.10 +0.02 37 193 1,717 +104
30MAR26 11.00 C 0.08 0.08 0.06 0.05 +0.01 38 17 1,164 0
30MAR26 11.50 C 0.04 0.04 0.04 0.02 0.00 37 70 2,000 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 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 70 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.88 +0.13 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.67 +0.10 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.43 +0.10 41 0 11 0
29APR26 7.25 C 0.00 0.00 0.00 2.17 +0.07 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.95 +0.11 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.66 +0.07 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.49 +0.11 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.26 +0.05 31 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.14 +0.12 38 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.96 +0.11 37 0 1,120 0
29APR26 9.00 C 0.85 0.85 0.85 0.78 +0.08 35 21 927 -21
29APR26 9.25 C 0.00 0.00 0.00 0.64 +0.07 35 0 742 0
29APR26 9.50 C 0.58 0.58 0.54 0.52 +0.06 35 61 638 -14
29APR26 9.75 C 0.00 0.00 0.00 0.41 +0.04 34 0 271 0
29APR26 10.00 C 0.36 0.37 0.36 0.33 +0.03 35 35 142 0
29APR26 10.50 C 0.00 0.00 0.00 0.20 +0.02 35 0 329 0
29APR26 11.00 C 0.16 0.16 0.16 0.12 +0.02 35 12 567 +12
29APR26 11.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.04 +0.01 36 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 35 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.74 +0.15 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.44 +0.09 32 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.29 +0.18 45 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.00 +0.10 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.75 +0.06 31 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.53 +0.04 30 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.35 +0.05 32 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.24 +0.16 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.02 +0.07 33 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.90 +0.07 35 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.77 +0.06 35 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.65 +0.06 35 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.55 +0.06 36 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.46 +0.05 36 0 90 0
28MAY26 10.50 C 0.00 0.00 0.00 0.31 +0.03 35 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 150 0
28MAY26 11.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.05 0.00 35 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.78 +0.14 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.51 +0.10 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.34 +0.16 42 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.05 +0.14 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.85 +0.07 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.65 +0.05 34 0 2 0
29JUN26 8.25 C 1.58 1.58 1.58 1.52 +0.10 37 6 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.36 +0.13 38 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.16 +0.08 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.02 +0.08 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.89 +0.07 36 0 90 0
29JUN26 9.50 C 0.00 0.00 0.00 0.78 +0.07 36 0 2,039 0
29JUN26 9.75 C 0.71 0.72 0.71 0.67 +0.06 36 120 221 +56
29JUN26 10.00 C 0.58 0.58 0.58 0.58 +0.05 36 100 1,504 +100
29JUN26 10.50 C 0.48 0.48 0.46 0.43 +0.05 36 55 2,387 +10
29JUN26 11.00 C 0.00 0.00 0.00 0.31 +0.04 36 0 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.22 +0.03 36 0 2,222 0
29JUN26 12.00 C 0.19 0.19 0.19 0.15 +0.02 36 30 1,309 +30
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 267 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 35 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 34 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.05 +0.14 43 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.82 +0.14 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.60 +0.13 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.39 +0.11 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.19 +0.11 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.01 +0.10 39 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 +0.10 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.67 +0.11 38 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.49 +0.09 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.29 +0.02 35 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.22 +0.08 38 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 1.09 +0.07 37 0 28 0
29SEP26 9.50 C 1.00 1.00 1.00 0.98 +0.07 37 30 51 +30
29SEP26 9.75 C 0.00 0.00 0.00 0.88 +0.07 37 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.79 +0.07 37 0 164 0
29SEP26 10.50 C 0.00 0.00 0.00 0.63 +0.06 37 0 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.49 +0.04 37 0 157 0
29SEP26 11.50 C 0.43 0.43 0.43 0.38 +0.03 37 10 5,769 +10
29SEP26 12.00 C 0.00 0.00 0.00 0.30 +0.03 37 0 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 +0.02 37 0 330 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 +0.02 37 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.02 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 0.00 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.09 +0.13 41 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 +0.11 40 0 0 0
30DEC26 7.00 C 2.74 2.74 2.74 2.68 +0.12 40 3 3 -3
30DEC26 7.25 C 0.00 0.00 0.00 2.45 +0.09 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.33 +0.18 40 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 2.10 +0.10 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.94 +0.11 38 0 270 0
30DEC26 8.25 C 0.00 0.00 0.00 1.79 +0.10 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.65 +0.11 38 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.52 +0.09 38 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 +0.07 37 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.27 +0.07 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.17 +0.07 37 0 285 0
30DEC26 9.75 C 1.09 1.09 1.09 1.07 +0.06 37 1 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.99 +0.06 38 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.84 +0.06 38 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.70 +0.05 38 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.58 +0.04 38 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 +0.03 38 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 +0.02 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.02 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.02 38 0 3 0
TOTAL CALL 2,943 104,490 +241
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 196 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 161 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 144 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 127 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 447 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 95 0 554 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 777 0
26FEB26 8.50 P 0.02 0.02 0.01 0.01 -0.01 64 6 1,212 -6
26FEB26 8.75 P 0.02 0.02 0.01 0.01 -0.03 48 123 1,373 0
26FEB26 9.00 P 0.04 0.04 0.03 0.04 -0.06 48 40 1,500 -5
26FEB26 9.25 P 0.11 0.11 0.07 0.10 -0.10 45 345 1,564 +10
26FEB26 9.50 P 0.21 0.25 0.19 0.23 -0.13 46 23 2,032 -15
26FEB26 9.75 P 0.45 0.45 0.45 0.42 -0.14 48 10 2,036 +10
26FEB26 10.00 P 0.55 0.64 0.55 0.65 -0.14 54 19 830 0
26FEB26 10.50 P 1.05 1.05 1.05 1.16 -0.12 91 2 667 -2
26FEB26 11.00 P 0.00 0.00 0.00 1.64 -0.14 96 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 2.16 -0.12 142 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.66 -0.12 164 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.13 -0.15 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.64 -0.14 173 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.14 -0.14 189 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.63 -0.15 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.14 -0.14 221 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.67 -0.11 287 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.17 -0.11 302 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.64 -0.14 262 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 221 0
30MAR26 7.25 P 0.02 0.02 0.02 0.01 0.00 42 1 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 248 0
30MAR26 7.75 P 0.03 0.03 0.03 0.02 -0.01 37 10 294 -10
30MAR26 8.00 P 0.04 0.04 0.03 0.04 -0.01 37 30 2,023 0
30MAR26 8.25 P 0.07 0.07 0.06 0.07 -0.02 37 18 1,679 0
30MAR26 8.50 P 0.10 0.11 0.10 0.11 -0.03 37 36 7,622 +24
30MAR26 8.75 P 0.16 0.17 0.15 0.16 -0.06 36 181 1,504 -103
30MAR26 9.00 P 0.23 0.23 0.23 0.25 -0.06 36 66 8,978 +64
30MAR26 9.25 P 0.32 0.33 0.31 0.35 -0.07 36 39 462 +14
30MAR26 9.50 P 0.42 0.47 0.42 0.48 -0.08 36 71 1,240 -51
30MAR26 9.75 P 0.58 0.58 0.58 0.63 -0.10 36 8 3,459 0
30MAR26 10.00 P 0.78 0.78 0.78 0.81 -0.10 36 25 1,850 0
30MAR26 10.50 P 1.13 1.14 1.13 1.22 -0.12 38 2 246 +1
30MAR26 11.00 P 0.00 0.00 0.00 1.69 -0.12 43 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.17 -0.12 47 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.67 -0.11 54 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.19 -0.09 66 0 40 0
30MAR26 13.00 P 0.00 0.00 0.00 3.67 -0.11 67 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.22 -0.06 85 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.68 -0.10 82 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.18 -0.10 87 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.68 -0.10 92 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.19 -0.09 100 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.68 -0.10 102 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.20 -0.11 112 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.63 -0.15 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 35 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 156 0
29APR26 7.75 P 0.06 0.06 0.06 0.06 -0.02 35 1 379 0
29APR26 8.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 400 0
29APR26 8.25 P 0.00 0.00 0.00 0.14 -0.04 35 0 449 0
29APR26 8.50 P 0.19 0.19 0.19 0.20 -0.04 35 5 1,189 +5
29APR26 8.75 P 0.24 0.24 0.24 0.27 -0.05 35 1 697 +1
29APR26 9.00 P 0.35 0.35 0.35 0.36 -0.07 35 15 572 +15
29APR26 9.25 P 0.43 0.43 0.43 0.47 -0.08 34 2 682 0
29APR26 9.50 P 0.00 0.00 0.00 0.60 -0.09 34 0 572 0
29APR26 9.75 P 0.70 0.70 0.70 0.75 -0.10 35 5 97 +5
29APR26 10.00 P 0.85 0.85 0.85 0.92 -0.10 35 5 25 +5
29APR26 10.50 P 0.00 0.00 0.00 1.29 -0.12 35 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.76 -0.09 40 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.22 -0.08 43 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.70 -0.16 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.21 -0.08 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.69 -0.09 55 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.22 -0.13 64 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 63 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 31 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 -0.02 36 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 101 0
28MAY26 7.75 P 0.11 0.11 0.11 0.11 -0.03 35 1 544 +1
28MAY26 8.00 P 0.00 0.00 0.00 0.16 -0.03 36 0 277 0
28MAY26 8.25 P 0.20 0.20 0.20 0.22 -0.04 36 2 226 +2
28MAY26 8.50 P 0.00 0.00 0.00 0.28 -0.05 35 0 240 0
28MAY26 8.75 P 0.33 0.33 0.33 0.36 -0.06 35 1 298 +1
28MAY26 9.00 P 0.00 0.00 0.00 0.46 -0.07 35 0 45 0
28MAY26 9.25 P 0.00 0.00 0.00 0.58 -0.07 35 0 90 0
28MAY26 9.50 P 0.00 0.00 0.00 0.71 -0.08 35 0 60 0
28MAY26 9.75 P 0.84 0.84 0.84 0.86 -0.09 35 4 154 +4
28MAY26 10.00 P 0.00 0.00 0.00 1.02 -0.10 35 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 1.36 -0.13 34 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.83 -0.10 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.27 -0.09 41 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.70 -0.16 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.21 -0.11 45 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.69 -0.10 47 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.22 -0.13 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 200 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 643 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 -0.02 36 0 319 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 -0.02 36 0 397 0
29JUN26 7.75 P 0.17 0.17 0.17 0.17 -0.03 36 1 2,981 0
29JUN26 8.00 P 0.22 0.22 0.22 0.23 -0.03 36 10 334 -10
29JUN26 8.25 P 0.00 0.00 0.00 0.29 -0.04 36 0 576 0
29JUN26 8.50 P 0.34 0.36 0.34 0.37 -0.04 35 21 1,170 +9
29JUN26 8.75 P 0.00 0.00 0.00 0.46 -0.05 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.56 -0.06 35 0 5,335 0
29JUN26 9.25 P 0.00 0.00 0.00 0.68 -0.07 35 0 484 0
29JUN26 9.50 P 0.78 0.78 0.78 0.81 -0.08 35 5 483 0
29JUN26 9.75 P 0.93 0.93 0.93 0.96 -0.08 35 60 273 +60
29JUN26 10.00 P 0.00 0.00 0.00 1.12 -0.08 36 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.47 -0.10 36 0 255 0
29JUN26 11.00 P 0.00 0.00 0.00 1.88 -0.10 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.32 -0.08 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.78 -0.08 42 0 95 0
29JUN26 12.50 P 3.10 3.10 3.10 3.23 -0.09 42 2 2 +2
29JUN26 13.00 P 0.00 0.00 0.00 3.69 -0.12 42 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.22 -0.13 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.69 -0.09 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.18 -0.11 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.68 -0.10 54 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.19 -0.09 58 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.68 -0.10 60 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.20 -0.11 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.69 -0.09 66 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.02 37 0 110 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.27 -0.02 37 0 148 0
29SEP26 7.50 P 0.32 0.32 0.32 0.32 -0.03 36 31 466 +29
29SEP26 7.75 P 0.00 0.00 0.00 0.40 -0.03 36 0 1,450 0
29SEP26 8.00 P 0.00 0.00 0.00 0.48 -0.04 36 0 814 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.05 36 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.67 -0.06 36 0 547 0
29SEP26 8.75 P 0.00 0.00 0.00 0.79 -0.06 36 0 591 0
29SEP26 9.00 P 0.00 0.00 0.00 0.91 -0.06 36 0 303 0
29SEP26 9.25 P 0.00 0.00 0.00 1.05 -0.07 36 0 450 0
29SEP26 9.50 P 0.00 0.00 0.00 1.20 -0.07 36 0 668 0
29SEP26 9.75 P 0.00 0.00 0.00 1.35 -0.08 36 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.52 -0.08 36 0 110 0
29SEP26 10.50 P 0.00 0.00 0.00 1.88 -0.08 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.24 -0.11 36 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.70 -0.08 39 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.08 -0.12 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.52 -0.11 37 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.96 -0.15 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.43 -0.10 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.90 -0.12 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.36 -0.11 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.81 -0.15 35 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.31 -0.11 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.78 -0.12 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.27 -0.13 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.75 -0.11 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.01 38 0 180 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 957 0
30DEC26 7.25 P 0.40 0.40 0.40 0.38 -0.05 36 1 157 +1
30DEC26 7.50 P 0.00 0.00 0.00 0.46 -0.05 37 0 3,275 0
30DEC26 7.75 P 0.00 0.00 0.00 0.55 -0.05 37 0 37 0
30DEC26 8.00 P 0.64 0.64 0.63 0.66 -0.04 37 14 162 -14
30DEC26 8.25 P 0.00 0.00 0.00 0.75 -0.05 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 -0.06 37 0 118 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 -0.05 37 0 170 0
30DEC26 9.00 P 0.00 0.00 0.00 1.12 -0.06 37 0 107 0
30DEC26 9.25 P 0.00 0.00 0.00 1.26 -0.06 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 -0.07 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 -0.07 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 -0.08 37 0 0 0
30DEC26 10.50 P 2.02 2.06 2.02 2.07 -0.09 38 32 92 +32
30DEC26 11.00 P 0.00 0.00 0.00 2.44 -0.10 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.82 -0.13 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.22 -0.12 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.65 -0.11 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.09 -0.13 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.51 -0.13 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.97 -0.12 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.43 -0.17 38 0 0 0
TOTAL PUT 1,274 107,554 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 22.82
26FEB26 12.00 C 0.00 0.00 0.00 10.82 +0.85 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 10.32 +0.85 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.82 +0.85 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 9.32 +0.85 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.82 +0.85 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 8.32 +0.85 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.82 +0.85 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 7.32 +0.85 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.82 +0.67 0 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 6.32 +0.69 0 0 111 0
26FEB26 17.00 C 5.44 5.44 5.44 5.82 +0.70 0 1 310 0
26FEB26 17.50 C 0.00 0.00 0.00 5.32 +0.72 0 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 4.97 +0.88 194 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 4.32 +0.75 0 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 3.93 +0.87 146 0 246 0
26FEB26 19.50 C 3.35 3.35 3.35 3.32 +0.77 0 3 306 0
26FEB26 20.00 C 0.00 0.00 0.00 2.83 +0.81 64 0 560 0
26FEB26 21.00 C 1.50 1.80 1.50 1.84 +0.72 51 116 1,247 +84
26FEB26 22.00 C 0.67 0.97 0.67 0.92 +0.46 45 258 1,149 +21
26FEB26 23.00 C 0.24 0.32 0.24 0.33 +0.19 49 151 2,603 +43
26FEB26 24.00 C 0.08 0.10 0.07 0.08 +0.05 51 182 1,184 +79
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 571 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 205 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 13.07 +0.83 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 12.82 +0.83 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 12.32 +0.83 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.82 +0.83 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 11.35 +0.71 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.83 +0.86 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 10.34 +0.67 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 9.83 +0.83 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.33 +0.86 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 8.86 +0.89 55 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 8.36 +0.68 47 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 7.85 +0.69 0 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 7.42 +0.74 69 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 6.87 +0.72 47 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 6.47 +0.84 67 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 6.05 +0.93 71 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 5.36 +0.76 0 0 370 0
30MAR26 18.00 C 4.56 5.00 4.56 4.97 +0.86 52 66 3,936 -66
30MAR26 18.50 C 0.00 0.00 0.00 4.38 +0.79 31 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 3.93 +0.69 37 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 3.46 +0.55 36 0 687 0
30MAR26 20.00 C 3.10 3.10 3.10 3.08 +0.62 41 5 573 -5
30MAR26 21.00 C 2.32 2.32 2.25 2.32 +0.54 42 30 2,071 +30
30MAR26 22.00 C 1.72 1.75 1.72 1.70 +0.46 43 19 4,438 +19
30MAR26 23.00 C 1.15 1.22 1.12 1.20 +0.35 44 162 493 -65
30MAR26 24.00 C 0.73 0.85 0.73 0.83 +0.28 45 100 1,184 +33
30MAR26 25.00 C 0.55 0.57 0.55 0.57 +0.23 46 103 2,018 -9
30MAR26 26.00 C 0.38 0.38 0.38 0.36 +0.16 46 28 779 +28
30MAR26 27.00 C 0.25 0.26 0.25 0.22 +0.10 46 50 563 +32
30MAR26 28.00 C 0.00 0.00 0.00 0.13 +0.06 46 0 220 0
30MAR26 29.00 C 0.12 0.13 0.12 0.08 +0.04 46 30 618 +30
30MAR26 30.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 150 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 8.91 +0.87 53 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 8.41 +0.73 48 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.92 +0.66 48 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.47 +0.70 53 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.87 +0.59 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.47 +0.68 45 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.15 +1.03 57 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 5.49 +0.63 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.20 +0.98 51 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 4.66 +0.86 44 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 4.26 +0.68 45 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 3.73 +0.54 39 0 62 0
29APR26 20.00 C 0.00 0.00 0.00 3.31 +0.55 38 0 213 0
29APR26 21.00 C 0.00 0.00 0.00 2.63 +0.50 40 0 354 0
29APR26 22.00 C 1.91 1.91 1.91 2.04 +0.42 40 3 669 +3
29APR26 23.00 C 1.57 1.57 1.57 1.57 +0.36 41 15 291 +15
29APR26 24.00 C 1.15 1.21 1.15 1.18 +0.29 42 7 160 +3
29APR26 25.00 C 0.00 0.00 0.00 0.89 +0.26 43 0 40 0
29APR26 26.00 C 0.00 0.00 0.00 0.64 +0.20 43 0 46 0
29APR26 27.00 C 0.52 0.52 0.52 0.45 +0.15 42 15 53 0
29APR26 28.00 C 0.39 0.41 0.39 0.31 +0.11 42 30 175 0
29APR26 29.00 C 0.29 0.31 0.29 0.21 +0.08 42 30 60 +30
29APR26 30.00 C 0.00 0.00 0.00 0.14 +0.05 42 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 0.10 +0.04 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.93 +0.60 28 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 7.47 +0.63 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.96 +0.59 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.66 +0.76 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.15 +0.90 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.74 +0.88 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.32 +0.73 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.68 +0.67 36 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 4.36 +0.73 40 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.97 +0.64 40 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 3.52 +0.51 37 0 47 0
28MAY26 21.00 C 2.94 2.94 2.94 2.94 +0.53 40 15 10 -5
28MAY26 22.00 C 2.27 2.27 2.27 2.34 +0.43 40 1 29 -1
28MAY26 23.00 C 1.86 1.89 1.86 1.85 +0.35 40 18 943 +12
28MAY26 24.00 C 0.00 0.00 0.00 1.48 +0.31 41 0 21 0
28MAY26 25.00 C 0.00 0.00 0.00 1.17 +0.29 41 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.89 +0.23 41 0 7 0
28MAY26 27.00 C 0.00 0.00 0.00 0.67 +0.18 41 0 15 0
28MAY26 28.00 C 0.61 0.62 0.61 0.50 +0.14 41 30 30 +30
28MAY26 29.00 C 0.47 0.49 0.47 0.37 +0.11 41 45 45 +45
28MAY26 30.00 C 0.00 0.00 0.00 0.27 +0.09 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.19 +0.06 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.41 +0.83 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.92 +0.83 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.42 +0.78 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.93 +0.82 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.43 +0.76 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.94 +0.80 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.45 +0.86 40 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.91 +0.77 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 8.57 +0.88 51 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 8.09 +0.76 49 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.57 +0.73 44 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 7.10 +0.70 43 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 6.66 +0.74 43 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 6.15 +0.58 39 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 5.74 +0.75 40 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 5.38 +0.64 42 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 5.00 +0.76 43 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 4.52 +0.53 40 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 4.12 +0.48 39 0 39 0
29JUN26 20.00 C 3.50 3.50 3.50 3.72 +0.52 38 3 1,983 -3
29JUN26 21.00 C 3.00 3.00 3.00 3.14 +0.52 39 17 1,032 -17
29JUN26 22.00 C 0.00 0.00 0.00 2.68 +0.52 41 0 916 0
29JUN26 23.00 C 2.00 2.00 2.00 2.13 +0.40 40 20 358 -20
29JUN26 24.00 C 0.00 0.00 0.00 1.74 +0.34 41 4 20 -4
29JUN26 25.00 C 1.43 1.43 1.43 1.42 +0.31 41 33 372 -33
29JUN26 26.00 C 0.00 0.00 0.00 1.13 +0.26 41 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.89 +0.21 41 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.70 +0.18 41 4 363 -4
29JUN26 29.00 C 0.00 0.00 0.00 0.54 +0.14 41 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 0.41 +0.10 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.32 +0.09 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.96 +0.81 44 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 10.48 +0.81 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.00 +0.84 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.53 +0.81 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.06 +0.89 42 0 0 0
29SEP26 14.50 C 8.63 8.63 8.63 8.57 +0.76 40 5 10 -5
29SEP26 15.00 C 0.00 0.00 0.00 8.12 +0.75 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.67 +0.72 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.23 +0.75 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.83 +0.72 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 6.45 +0.72 40 0 462 0
29SEP26 17.50 C 6.14 6.14 6.14 5.94 +0.62 37 5 93 +5
29SEP26 18.00 C 0.00 0.00 0.00 5.59 +0.60 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.31 +0.67 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.92 +0.59 38 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 4.72 +0.71 41 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 4.36 +0.55 40 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.76 +0.53 39 0 177 0
29SEP26 22.00 C 0.00 0.00 0.00 3.27 +0.49 40 0 17 0
29SEP26 23.00 C 2.72 2.83 2.72 2.82 +0.44 40 17 183 +15
29SEP26 24.00 C 0.00 0.00 0.00 2.43 +0.39 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 2.09 +0.35 40 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.82 +0.31 41 0 6,008 0
29SEP26 27.00 C 1.54 1.54 1.54 1.56 +0.25 41 3 51 0
29SEP26 28.00 C 1.35 1.35 1.35 1.38 +0.27 42 1 3 -1
29SEP26 29.00 C 0.00 0.00 0.00 1.17 +0.23 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.99 +0.21 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.81 +0.15 41 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 10.51 +0.82 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.05 +0.77 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.59 +0.74 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.14 +0.71 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.70 +0.68 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.28 +0.78 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.87 +0.78 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.37 +0.62 34 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 7.01 +0.64 35 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 6.65 +0.64 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 6.34 +0.69 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.99 +0.60 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 5.77 +0.67 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.35 +0.55 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.05 +0.51 38 0 78 0
30DEC26 20.00 C 0.00 0.00 0.00 4.78 +0.55 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 4.24 +0.47 38 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 3.78 +0.51 39 0 504 0
30DEC26 23.00 C 0.00 0.00 0.00 3.34 +0.46 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.95 +0.42 39 0 0 0
30DEC26 25.00 C 2.63 2.63 2.63 2.64 +0.39 40 2 12 +2
30DEC26 26.00 C 0.00 0.00 0.00 2.35 +0.34 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.10 +0.33 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.87 +0.30 41 0 71 0
30DEC26 29.00 C 0.00 0.00 0.00 1.64 +0.27 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.44 +0.25 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.22 +0.18 40 0 0 0
TOTAL CALL 1,627 59,049 +321
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 257 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 211 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 196 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 182 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 169 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 155 0 903 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 846 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 453 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,388 0
26FEB26 19.00 P 0.02 0.02 0.02 0.01 0.00 94 1 1,082 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 822 0
26FEB26 20.00 P 0.01 0.01 0.01 0.01 -0.01 71 10 621 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 -0.12 54 0 231 0
26FEB26 22.00 P 0.20 0.20 0.14 0.12 -0.37 50 138 434 +120
26FEB26 23.00 P 0.67 0.72 0.52 0.53 -0.65 52 81 441 +6
26FEB26 24.00 P 1.44 1.44 1.44 1.29 -0.81 58 15 45 +15
26FEB26 25.00 P 0.00 0.00 0.00 2.25 -0.79 76 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.18 -0.86 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.18 -0.86 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.22 -0.82 127 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.22 -0.82 144 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.22 -0.82 160 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.22 -0.82 176 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 1,658 0
30MAR26 17.50 P 0.06 0.06 0.06 0.04 -0.02 47 5 846 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 -0.04 46 0 9,090 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 -0.06 46 0 273 0
30MAR26 19.00 P 0.00 0.00 0.00 0.14 -0.08 46 0 362 0
30MAR26 19.50 P 0.23 0.23 0.21 0.20 -0.12 46 75 832 0
30MAR26 20.00 P 0.26 0.26 0.26 0.27 -0.17 45 2 415 0
30MAR26 21.00 P 0.55 0.56 0.49 0.50 -0.26 45 96 223 -27
30MAR26 22.00 P 0.00 0.00 0.00 0.86 -0.36 45 0 278 0
30MAR26 23.00 P 0.00 0.00 0.00 1.40 -0.42 47 0 322 0
30MAR26 24.00 P 0.00 0.00 0.00 2.01 -0.46 47 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 2.75 -0.47 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.58 -0.73 51 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 4.47 -0.64 53 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.42 -0.62 57 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.40 -0.64 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.36 -0.68 66 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.42 -0.62 76 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 22 0
29APR26 17.00 P 0.11 0.11 0.11 0.07 -0.05 42 5 23 +5
29APR26 17.50 P 0.00 0.00 0.00 0.11 -0.06 43 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.15 -0.09 42 0 141 0
29APR26 18.50 P 0.27 0.27 0.27 0.21 -0.11 42 42 57 +27
29APR26 19.00 P 0.00 0.00 0.00 0.29 -0.13 42 0 155 0
29APR26 19.50 P 0.41 0.41 0.41 0.39 -0.14 43 1 72 0
29APR26 20.00 P 0.45 0.45 0.45 0.50 -0.18 42 20 153 +3
29APR26 21.00 P 0.00 0.00 0.00 0.79 -0.26 42 0 252 0
29APR26 22.00 P 0.00 0.00 0.00 1.18 -0.35 42 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 1.70 -0.43 43 0 109 0
29APR26 24.00 P 0.00 0.00 0.00 2.33 -0.38 44 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.92 -0.53 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.72 -0.59 43 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.65 -0.74 47 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.55 -0.75 49 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.40 -0.90 48 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.36 -0.82 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.42 -0.62 58 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.10 -0.05 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.14 -0.07 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.19 -0.10 41 0 3 0
28MAY26 18.00 P 0.00 0.00 0.00 0.26 -0.12 41 0 6 0
28MAY26 18.50 P 0.00 0.00 0.00 0.34 -0.13 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.44 -0.15 41 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.55 -0.17 41 0 0 0
28MAY26 20.00 P 0.66 0.66 0.66 0.68 -0.21 41 8 20 +8
28MAY26 21.00 P 0.98 0.99 0.96 0.99 -0.30 40 23 53 +14
28MAY26 22.00 P 1.48 1.48 1.48 1.44 -0.34 41 1 88 +1
28MAY26 23.00 P 0.00 0.00 0.00 1.95 -0.42 41 0 72 0
28MAY26 24.00 P 2.62 2.62 2.55 2.55 -0.56 42 30 31 +30
28MAY26 25.00 P 0.00 0.00 0.00 3.26 -0.42 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.01 -0.43 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.82 -0.71 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.68 -0.75 46 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.59 -0.71 47 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.53 -0.65 50 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.50 -0.69 52 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.10 -0.05 40 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.14 -0.07 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.19 -0.09 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.25 -0.10 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.32 -0.13 40 0 1,008 0
29JUN26 18.00 P 0.00 0.00 0.00 0.40 -0.16 40 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 0.51 -0.17 40 0 211 0
29JUN26 19.00 P 0.00 0.00 0.00 0.64 -0.18 41 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.76 -0.22 40 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 0.91 -0.25 40 0 253 0
29JUN26 21.00 P 0.00 0.00 0.00 1.28 -0.31 40 0 466 0
29JUN26 22.00 P 0.00 0.00 0.00 1.74 -0.37 40 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 2.27 -0.44 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.89 -0.48 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 3.60 -0.41 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.34 -0.58 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.00 -0.79 41 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.96 -0.64 45 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 6.79 -0.51 45 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.73 -0.51 47 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.50 -0.81 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.06 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.26 -0.07 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.33 -0.09 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.41 -0.10 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.50 -0.12 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.61 -0.14 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 0.72 -0.17 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 0.86 -0.18 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.01 -0.20 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.18 -0.21 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.35 -0.25 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.54 -0.28 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 1.98 -0.32 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 2.48 -0.36 42 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.03 -0.41 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.63 -0.47 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.29 -0.51 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.99 -0.55 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.74 -0.59 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.53 -0.62 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.34 -0.66 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.19 -0.69 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.06 -0.70 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.04 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.05 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 -0.06 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 -0.07 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.08 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 -0.09 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 -0.12 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 -0.12 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.73 -0.15 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.86 -0.16 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.01 -0.17 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.15 -0.21 41 0 4,500 0
30DEC26 18.50 P 1.41 1.41 1.41 1.33 -0.21 41 20 20 0
30DEC26 19.00 P 1.60 1.60 1.60 1.51 -0.23 41 80 0 -80
30DEC26 19.50 P 1.76 1.76 1.76 1.69 -0.27 41 20 100 +20
30DEC26 20.00 P 0.00 0.00 0.00 1.91 -0.27 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.35 -0.34 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.87 -0.36 41 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 3.43 -0.40 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.03 -0.45 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.69 -0.48 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.37 -0.53 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.11 -0.55 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.87 -0.59 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.67 -0.62 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.49 -0.65 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.34 -0.68 44 0 0 0
TOTAL PUT 673 55,639 +142
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$ 37.70
26FEB26 25.00 C 0.00 0.00 0.00 12.92 +0.68 293 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.81 +0.56 233 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.74 +0.50 176 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.71 +0.47 120 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.88 +0.63 194 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 7.83 +0.59 160 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.91 +0.66 160 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 5.74 +0.49 95 0 2 0
26FEB26 33.00 C 4.74 4.74 4.74 4.81 +0.56 100 1 309 -1
26FEB26 34.00 C 0.00 0.00 0.00 3.71 +0.46 43 0 188 0
26FEB26 35.00 C 2.70 2.70 2.70 2.75 +0.49 52 3 473 -3
26FEB26 36.00 C 1.51 1.71 1.51 1.77 +0.45 39 37 981 +10
26FEB26 37.00 C 0.80 0.85 0.65 0.84 +0.29 28 402 1,002 +113
26FEB26 38.00 C 0.20 0.24 0.16 0.22 +0.06 25 1,071 1,656 -70
26FEB26 39.00 C 0.03 0.03 0.03 0.04 +0.01 27 13 1,228 +13
26FEB26 40.00 C 0.01 0.01 0.01 0.01 0.00 32 20 359 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 100 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.07 +0.77 101 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.92 +0.60 80 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.01 +0.70 81 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 10.74 +0.41 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.03 +0.62 69 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.04 +0.71 63 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 7.83 +0.49 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 6.91 +0.56 42 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 5.94 +0.57 38 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 4.94 +0.56 32 0 24 0
30MAR26 34.00 C 3.84 3.84 3.80 3.94 +0.51 27 31 87 0
30MAR26 35.00 C 2.94 2.94 2.94 2.84 +0.31 15 4 68 -4
30MAR26 36.00 C 1.99 2.12 1.99 2.12 +0.35 21 9 499 +4
30MAR26 37.00 C 1.34 1.36 1.27 1.39 +0.28 20 63 390 -2
30MAR26 38.00 C 0.79 0.87 0.75 0.84 +0.17 20 86 1,443 +19
30MAR26 39.00 C 0.45 0.51 0.43 0.46 +0.08 19 157 965 +14
30MAR26 40.00 C 0.23 0.31 0.23 0.22 +0.03 19 115 2,749 +34
30MAR26 41.00 C 0.15 0.18 0.15 0.10 +0.01 19 47 593 +17
30MAR26 42.00 C 0.11 0.11 0.10 0.04 0.00 19 115 317 +108
30MAR26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 200 0
30MAR26 44.00 C 0.03 0.03 0.03 0.01 0.00 21 15 1,933 +15
30MAR26 45.00 C 0.04 0.04 0.04 0.01 0.00 24 16 290 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 51 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 13.02 +0.62 62 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.15 +0.75 64 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.82 +0.40 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.03 +0.62 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.04 +0.62 43 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.09 +0.66 41 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.91 +0.46 26 0 0 0
29APR26 32.00 C 5.88 5.88 5.88 5.96 +0.46 25 4 6 -4
29APR26 33.00 C 0.00 0.00 0.00 4.97 +0.43 22 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.10 +0.49 22 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 3.23 +0.43 21 0 96 0
29APR26 36.00 C 2.21 2.21 2.21 2.41 +0.34 20 16 148 +1
29APR26 37.00 C 1.57 1.76 1.57 1.74 +0.27 19 47 54 +7
29APR26 38.00 C 1.13 1.22 1.13 1.20 +0.20 19 56 444 +11
29APR26 39.00 C 0.72 0.80 0.72 0.79 +0.13 19 25 157 +25
29APR26 40.00 C 0.47 0.53 0.47 0.49 +0.09 19 33 115 +18
29APR26 41.00 C 0.00 0.00 0.00 0.29 +0.05 19 0 57 0
29APR26 42.00 C 0.22 0.22 0.22 0.16 +0.03 19 31 58 +31
29APR26 43.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 63 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.15 +0.72 51 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.06 +0.57 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.20 +0.70 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.18 +0.65 39 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.14 +0.61 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.16 +0.68 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.96 +0.41 17 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.21 +0.52 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.27 +0.43 21 0 20 0
28MAY26 35.00 C 3.27 3.27 3.24 3.45 +0.40 21 2 33 0
28MAY26 36.00 C 2.50 2.50 2.49 2.69 +0.33 20 23 39 +8
28MAY26 37.00 C 0.00 0.00 0.00 2.04 +0.28 20 0 121 0
28MAY26 38.00 C 0.00 0.00 0.00 1.50 +0.22 19 0 24 0
28MAY26 39.00 C 0.99 1.05 0.99 1.06 +0.15 19 40 163 +40
28MAY26 40.00 C 0.74 0.79 0.74 0.73 +0.10 19 1,034 1,140 +1,034
28MAY26 41.00 C 0.00 0.00 0.00 0.48 +0.06 19 0 37 0
28MAY26 42.00 C 0.00 0.00 0.00 0.31 +0.04 19 0 23 0
28MAY26 43.00 C 0.27 0.27 0.27 0.19 +0.02 19 10 32 +5
28MAY26 44.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 3 0
28MAY26 45.00 C 0.15 0.15 0.15 0.07 +0.01 19 1 1 +1
28MAY26 46.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.15 +0.75 50 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.15 +0.63 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.06 +0.47 37 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.20 +0.62 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.18 +0.57 35 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.22 +0.59 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.16 +0.58 27 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.03 +0.28 17 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 5.30 +0.43 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.40 +0.47 22 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.58 +0.40 21 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 2.85 +0.35 20 0 496 0
29JUN26 37.00 C 0.00 0.00 0.00 2.20 +0.28 20 0 567 0
29JUN26 38.00 C 1.58 1.62 1.57 1.65 +0.22 19 348 2,265 0
29JUN26 39.00 C 0.00 0.00 0.00 1.21 +0.18 19 0 583 0
29JUN26 40.00 C 0.89 0.90 0.89 0.87 +0.15 19 16 853 +6
29JUN26 41.00 C 0.65 0.69 0.65 0.60 +0.11 19 9 362 +4
29JUN26 42.00 C 0.49 0.53 0.49 0.41 +0.08 19 250 467 +250
29JUN26 43.00 C 0.00 0.00 0.00 0.27 +0.06 19 0 284 0
29JUN26 44.00 C 0.30 0.30 0.30 0.17 +0.04 19 67 332 +37
29JUN26 45.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 90 0
29JUN26 46.00 C 0.00 0.00 0.00 0.07 +0.02 19 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 20 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 23 0 13 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 136 0
29SEP26 25.00 C 0.00 0.00 0.00 13.21 +0.81 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.15 +0.63 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.06 +0.47 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.20 +0.58 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.23 +0.62 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.23 +0.60 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.24 +0.53 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.29 +0.54 23 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.39 +0.45 22 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.40 +0.40 19 0 40 0
29SEP26 35.00 C 0.00 0.00 0.00 3.77 +0.40 20 0 36 0
29SEP26 36.00 C 0.00 0.00 0.00 2.99 +0.33 19 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 2.49 +0.30 20 0 10 0
29SEP26 38.00 C 1.97 1.97 1.97 1.98 +0.24 20 2 17 +1
29SEP26 39.00 C 0.00 0.00 0.00 1.55 +0.19 19 0 22 0
29SEP26 40.00 C 1.15 1.15 1.15 1.20 +0.15 19 8 41 +8
29SEP26 41.00 C 0.00 0.00 0.00 0.92 +0.13 19 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.70 +0.10 19 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 0.53 +0.09 19 0 85 0
29SEP26 44.00 C 0.52 0.52 0.52 0.39 +0.06 19 1 110 +1
29SEP26 45.00 C 0.00 0.00 0.00 0.29 +0.05 19 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.21 +0.04 19 0 58 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 +0.03 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 13.21 +0.66 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 12.15 +0.62 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.14 +0.55 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.20 +0.58 30 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.23 +0.62 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.23 +0.57 25 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.30 +0.59 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.42 +0.61 22 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.50 +0.48 20 0 61 0
30DEC26 34.00 C 0.00 0.00 0.00 4.69 +0.34 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 4.05 +0.32 20 0 68 0
30DEC26 36.00 C 0.00 0.00 0.00 3.49 +0.31 20 0 373 0
30DEC26 37.00 C 2.75 2.75 2.75 2.98 +0.27 20 15 59 +14
30DEC26 38.00 C 2.13 2.17 2.13 2.53 +0.24 20 7 66 +1
30DEC26 39.00 C 1.75 1.92 1.75 2.15 +0.23 21 17 87 +2
30DEC26 40.00 C 0.00 0.00 0.00 1.81 +0.20 21 0 92 0
30DEC26 41.00 C 0.00 0.00 0.00 1.51 +0.17 21 0 9 0
30DEC26 42.00 C 1.03 1.03 1.03 1.27 +0.17 21 1 85 0
30DEC26 43.00 C 0.90 0.90 0.90 1.05 +0.13 21 12 96 +12
30DEC26 44.00 C 0.00 0.00 0.00 0.86 +0.11 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.71 +0.10 21 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.58 +0.08 21 0 13 0
TOTAL CALL 4,280 30,087 +1,780
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
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 0.00 121 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 270 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 534 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,387 0
26FEB26 35.00 P 0.03 0.03 0.03 0.01 0.00 40 1 3,290 0
26FEB26 36.00 P 0.04 0.04 0.03 0.01 -0.05 26 21 777 +8
26FEB26 37.00 P 0.15 0.15 0.12 0.10 -0.20 25 89 733 -89
26FEB26 38.00 P 0.62 0.62 0.50 0.50 -0.42 24 36 193 +19
26FEB26 39.00 P 1.32 1.32 1.32 1.36 -0.44 31 15 77 0
26FEB26 40.00 P 0.00 0.00 0.00 2.30 -0.46 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 3.30 -0.47 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 4.30 -0.47 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.30 -0.48 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.30 -0.48 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.30 -0.47 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.30 -0.48 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.30 -0.48 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.30 -0.48 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.30 -0.47 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.30 -0.48 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.80 -0.48 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 155 0
30MAR26 29.00 P 0.01 0.01 0.01 0.01 0.00 35 30 115 +30
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 173 0
30MAR26 31.00 P 0.01 0.01 0.01 0.01 0.00 27 30 262 +30
30MAR26 32.00 P 0.03 0.03 0.03 0.01 0.00 23 1 806 -1
30MAR26 33.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 902 0
30MAR26 34.00 P 0.06 0.07 0.06 0.04 -0.04 20 56 434 +16
30MAR26 35.00 P 0.16 0.16 0.12 0.11 -0.09 19 131 1,087 +93
30MAR26 36.00 P 0.29 0.32 0.29 0.27 -0.14 19 44 592 +21
30MAR26 37.00 P 0.60 0.65 0.55 0.56 -0.26 19 220 295 -34
30MAR26 38.00 P 1.09 1.14 1.02 0.99 -0.31 18 54 284 +4
30MAR26 39.00 P 1.71 1.71 1.71 1.67 -0.39 19 23 175 -7
30MAR26 40.00 P 2.44 2.44 2.44 2.37 -0.54 16 5 8 +5
30MAR26 41.00 P 0.00 0.00 0.00 3.37 -0.47 21 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 4.30 -0.52 0 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 5.30 -0.50 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.34 -0.45 31 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.30 -0.47 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.30 -0.48 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.30 -0.48 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.30 -0.48 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.30 -0.48 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 12.30 -0.49 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.80 -0.51 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.31 -0.47 59 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.80 -0.48 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.30 -0.48 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 37 0
29APR26 31.00 P 0.04 0.04 0.04 0.01 -0.01 20 6 163 -6
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 213 0
29APR26 33.00 P 0.09 0.09 0.09 0.06 -0.03 19 10 326 +10
29APR26 34.00 P 0.15 0.15 0.15 0.13 -0.06 19 10 185 +10
29APR26 35.00 P 0.28 0.28 0.28 0.25 -0.12 18 16 364 +6
29APR26 36.00 P 0.44 0.44 0.44 0.47 -0.15 18 7 140 0
29APR26 37.00 P 0.84 0.84 0.78 0.80 -0.24 18 29 101 +18
29APR26 38.00 P 1.36 1.36 1.36 1.27 -0.31 18 5 165 0
29APR26 39.00 P 2.07 2.07 2.07 1.90 -0.36 19 15 30 +5
29APR26 40.00 P 0.00 0.00 0.00 2.54 -0.50 17 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 3.37 -0.57 17 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.37 -0.48 20 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.35 -0.46 22 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.34 -0.46 24 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.30 -0.48 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.34 -0.45 30 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.06 -0.03 19 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.12 -0.05 19 0 48 0
28MAY26 34.00 P 0.00 0.00 0.00 0.23 -0.09 19 0 60 0
28MAY26 35.00 P 0.43 0.43 0.43 0.39 -0.15 18 10 80 +4
28MAY26 36.00 P 0.69 0.69 0.65 0.65 -0.17 18 11 109 +9
28MAY26 37.00 P 1.04 1.06 1.04 1.01 -0.24 18 7 540 0
28MAY26 38.00 P 1.55 1.57 1.55 1.46 -0.31 18 17 9 -13
28MAY26 39.00 P 2.19 2.24 2.19 2.07 -0.34 18 30 75 +29
28MAY26 40.00 P 2.98 2.98 2.98 2.77 -0.40 19 2 2 +2
28MAY26 41.00 P 0.00 0.00 0.00 3.54 -0.53 18 0 2 0
28MAY26 42.00 P 0.00 0.00 0.00 4.46 -0.52 20 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.35 -0.49 19 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.34 -0.51 22 0 0 0
28MAY26 45.00 P 7.47 7.54 7.22 7.30 -0.51 0 300 300 +300
28MAY26 46.00 P 0.00 0.00 0.00 8.34 -0.45 26 0 0 0
29JUN26 25.00 P 0.03 0.03 0.03 0.01 0.00 26 2 2 +2
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 19 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 213 0
29JUN26 31.00 P 0.16 0.16 0.15 0.12 -0.03 19 11 414 -4
29JUN26 32.00 P 0.21 0.21 0.21 0.21 -0.06 19 11 380 +11
29JUN26 33.00 P 0.00 0.00 0.00 0.36 -0.08 19 0 325 0
29JUN26 34.00 P 0.00 0.00 0.00 0.56 -0.12 19 0 400 0
29JUN26 35.00 P 0.94 0.94 0.94 0.87 -0.15 19 15 423 0
29JUN26 36.00 P 1.25 1.25 1.25 1.25 -0.20 18 1 416 0
29JUN26 37.00 P 1.75 1.75 1.75 1.74 -0.24 18 10 55 +4
29JUN26 38.00 P 2.40 2.40 2.33 2.30 -0.29 18 13 170 +13
29JUN26 39.00 P 2.80 2.80 2.80 2.94 -0.38 18 10 50 +10
29JUN26 40.00 P 0.00 0.00 0.00 3.67 -0.44 17 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 4.46 -0.66 16 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 5.51 -0.34 20 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 6.23 -0.53 14 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 7.07 -0.73 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 8.18 -0.46 15 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 8.93 -0.75 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.02 -0.61 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.82 -0.70 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.99 -0.52 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.98 -0.50 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.30 -0.62 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 17.68 -0.71 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.35 -0.34 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.65 -0.51 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.29 -0.04 19 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.44 -0.07 19 0 476 0
29SEP26 33.00 P 0.67 0.67 0.67 0.65 -0.09 19 15 136 +15
29SEP26 34.00 P 0.93 0.93 0.93 0.92 -0.12 19 1 69 0
29SEP26 35.00 P 0.00 0.00 0.00 1.26 -0.15 19 0 282 0
29SEP26 36.00 P 0.00 0.00 0.00 1.67 -0.18 18 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 2.16 -0.22 18 0 68 0
29SEP26 38.00 P 2.85 2.85 2.85 2.73 -0.27 18 2 69 +2
29SEP26 39.00 P 0.00 0.00 0.00 3.33 -0.35 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 4.01 -0.43 18 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 4.74 -0.44 17 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 5.53 -0.53 17 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.75 -0.19 22 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.24 -0.82 14 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.18 -0.81 12 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.07 -0.66 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.26 -0.41 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.21 -0.46 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.17 -0.46 19 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.08 -0.48 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.57 -0.54 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.22 -0.02 21 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.31 -0.05 21 0 74 0
30DEC26 30.00 P 0.47 0.47 0.47 0.45 -0.06 21 2 309 -2
30DEC26 31.00 P 0.67 0.67 0.67 0.65 -0.06 21 1 124 -1
30DEC26 32.00 P 0.85 0.88 0.85 0.88 -0.08 21 6 101 -6
30DEC26 33.00 P 1.15 1.15 1.15 1.17 -0.10 21 2 90 +2
30DEC26 34.00 P 1.53 1.53 1.53 1.51 -0.13 21 5 259 +5
30DEC26 35.00 P 0.00 0.00 0.00 1.91 -0.15 21 6 173 +6
30DEC26 36.00 P 0.00 0.00 0.00 2.37 -0.17 22 2 39 +2
30DEC26 37.00 P 3.02 3.02 2.98 2.89 -0.20 22 11 40 +11
30DEC26 38.00 P 3.66 3.66 3.66 3.46 -0.24 22 9 51 -7
30DEC26 39.00 P 4.21 4.21 4.21 4.10 -0.25 22 1 11 +1
30DEC26 40.00 P 5.04 5.04 5.04 4.79 -0.28 22 2 9 +2
30DEC26 41.00 P 0.00 0.00 0.00 5.52 -0.31 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.30 -0.32 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.12 -0.35 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.98 -0.36 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.86 -0.39 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.77 -0.41 25 0 0 0
TOTAL PUT 1,369 23,575 +535
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$ 93.50
26FEB26 60.00 C 0.00 0.00 0.00 33.79 -0.44 274 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 31.01 -0.72 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 28.52 -0.71 137 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 26.02 -0.71 122 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 23.52 -0.71 108 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.10 -0.63 138 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 18.64 -0.59 131 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.02 -0.72 68 0 0 0
26FEB26 80.00 C 14.12 14.12 14.12 13.52 -0.72 56 4 10 -4
26FEB26 82.50 C 0.00 0.00 0.00 11.35 -0.72 102 0 167 0
26FEB26 85.00 C 0.00 0.00 0.00 8.52 -0.72 31 0 185 0
26FEB26 87.50 C 6.88 6.88 6.88 6.04 -0.72 35 6 366 -6
26FEB26 90.00 C 4.02 4.02 4.02 3.59 -0.77 28 11 199 -1
26FEB26 92.50 C 2.30 2.30 1.50 1.62 -0.69 30 78 489 -27
26FEB26 95.00 C 0.73 0.96 0.62 0.48 -0.44 31 153 241 -37
26FEB26 97.50 C 0.27 0.27 0.26 0.09 -0.18 31 26 57 +4
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.05 31 0 63 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 - 93 0 0 -
30MAR26 46.00 C 0.00 0.00 0.00 47.70 -0.64 100 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 46.82 -0.52 111 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 45.84 -0.50 110 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 44.83 -0.51 105 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 43.82 -0.53 101 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.22 -0.90 83 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 38.83 -0.53 87 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.20 -0.67 66 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.12 -0.26 89 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 31.31 -0.57 66 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.89 -0.50 65 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.14 -1.10 0 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 24.17 -0.24 63 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 21.32 -1.18 43 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 18.80 -0.57 37 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 16.21 -1.25 0 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 14.20 -0.29 39 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 11.43 -0.67 27 0 37 0
30MAR26 85.00 C 9.81 9.81 9.11 9.22 -0.58 27 5 104 0
30MAR26 87.50 C 7.60 7.60 7.10 7.08 -0.59 26 8 139 0
30MAR26 90.00 C 5.60 5.60 5.60 5.36 -0.24 27 6 889 0
30MAR26 92.50 C 0.00 0.00 0.00 3.61 -0.55 25 40 142 0
30MAR26 95.00 C 2.83 2.83 2.83 2.42 -0.38 25 57 221 +5
30MAR26 97.50 C 1.88 1.88 1.50 1.58 -0.35 26 102 264 +97
30MAR26 100.00 C 1.22 1.26 1.04 0.98 -0.22 26 83 139 -38
30MAR26 102.50 C 0.73 0.80 0.73 0.56 -0.15 26 30 179 +15
30MAR26 105.00 C 0.00 0.00 0.00 0.31 -0.09 26 0 210 0
30MAR26 107.50 C 0.00 0.00 0.00 0.16 -0.06 26 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29APR26 62.50 C 0.00 0.00 0.00 31.54 -0.49 52 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 29.25 -0.29 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 26.65 -0.77 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.17 -0.75 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 21.49 -1.01 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.43 -0.82 39 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.80 -0.66 32 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.20 -0.93 25 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 12.08 -0.55 27 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 9.99 -0.33 27 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 8.02 -0.38 26 0 179 0
29APR26 90.00 C 0.00 0.00 0.00 6.27 -0.57 25 0 60 0
29APR26 92.50 C 4.85 4.85 4.85 4.84 -0.41 26 1 43 0
29APR26 95.00 C 0.00 0.00 0.00 3.63 -0.43 26 0 49 0
29APR26 97.50 C 0.00 0.00 0.00 2.68 -0.34 26 0 42 0
29APR26 100.00 C 2.18 2.18 1.87 1.91 -0.30 26 66 161 +24
29APR26 102.50 C 0.00 0.00 0.00 1.32 -0.26 26 0 34 0
29APR26 105.00 C 0.00 0.00 0.00 0.89 -0.20 26 0 35 0
29APR26 107.50 C 0.00 0.00 0.00 0.59 -0.15 26 0 25 0
29APR26 110.00 C 0.52 0.52 0.52 0.38 -0.10 26 15 45 +15
29APR26 112.50 C 0.37 0.37 0.37 0.24 -0.07 26 10 10 +10
29APR26 115.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.09 - 26 0 0 -
28MAY26 62.50 C 0.00 0.00 0.00 31.65 -0.66 43 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 29.25 -0.29 42 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 26.75 -0.67 37 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 24.18 -0.74 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.76 -0.74 30 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 19.43 -1.13 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.09 -0.37 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 14.77 -0.94 27 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 12.72 -0.96 27 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 10.97 +0.02 28 0 0 0
28MAY26 87.50 C 8.85 8.85 8.85 8.72 -1.01 25 1 15 0
28MAY26 90.00 C 0.00 0.00 0.00 7.08 -0.51 25 0 12 0
28MAY26 92.50 C 5.84 5.84 5.84 5.67 -0.51 25 1 0 -1
28MAY26 95.00 C 0.00 0.00 0.00 4.50 -0.45 25 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 3.51 -0.40 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.70 -0.35 26 0 16 0
28MAY26 102.50 C 2.10 2.10 2.10 2.06 -0.28 26 4 55 0
28MAY26 105.00 C 0.00 0.00 0.00 1.58 -0.21 26 0 30 0
28MAY26 107.50 C 1.37 1.37 1.37 1.19 -0.18 26 1 31 +1
28MAY26 110.00 C 0.00 0.00 0.00 0.86 -0.17 26 0 90 0
28MAY26 112.50 C 0.00 0.00 0.00 0.61 -0.14 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.43 -0.09 26 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.30 - 26 0 0 -
29JUN26 52.50 C 0.00 0.00 0.00 41.22 -0.90 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 38.83 -0.80 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 36.22 -1.35 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.12 -0.51 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.65 -0.97 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 29.25 -0.66 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.75 -0.67 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 24.18 -0.74 30 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 22.01 -0.84 34 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 19.43 -1.13 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.29 -0.80 30 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.81 -0.93 27 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 12.80 -0.88 27 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 10.97 -0.04 28 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 8.87 -0.86 26 0 4 0
29JUN26 90.00 C 7.26 7.26 7.25 7.19 -0.40 25 2 112 0
29JUN26 92.50 C 0.00 0.00 0.00 5.73 -0.56 25 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 4.50 -0.49 25 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 3.51 -0.40 25 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.70 -0.35 25 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 2.06 -0.28 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.58 -0.21 25 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 1.19 -0.18 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.86 -0.17 25 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.61 -0.14 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.43 -0.09 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.30 - 25 0 0 -
29SEP26 57.50 C 0.00 0.00 0.00 36.77 -0.80 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 34.12 -1.03 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.65 -0.97 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 29.58 -0.33 41 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 26.75 -0.67 32 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 24.60 -0.32 34 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 22.22 -0.63 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.97 -0.75 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.64 -0.60 29 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.96 -0.78 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.50 -0.67 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 11.65 -0.64 27 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 9.96 -0.30 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.44 -0.58 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 7.15 -0.52 26 0 6 0
29SEP26 95.00 C 0.00 0.00 0.00 6.01 -0.46 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 5.00 -0.43 26 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 4.16 -0.39 26 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.45 -0.31 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 2.82 -0.31 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 2.33 -0.25 26 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.89 -0.22 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.55 -0.19 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.21 -0.15 25 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.98 - 25 0 0 -
30DEC26 62.50 C 0.00 0.00 0.00 32.14 -0.48 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.58 -0.55 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.75 -1.03 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.60 -0.55 30 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 22.22 -0.81 28 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 20.04 -0.68 27 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 17.91 -0.80 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.10 -0.26 27 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 14.21 -0.77 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 12.53 -0.75 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 11.08 -0.73 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 9.89 -0.54 27 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 8.70 -0.50 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.59 -0.44 26 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 6.63 -0.44 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.76 -0.38 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 5.00 -0.37 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 4.32 -0.31 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.72 -0.32 26 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.20 -0.25 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.75 -0.26 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.27 -0.21 26 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.95 - 26 0 0 -
TOTAL CALL 710 8,698 +57
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 177 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 106 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 62 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 80 0 91 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 254 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 56 0 608 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 711 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 336 0
26FEB26 90.00 P 0.12 0.12 0.11 0.12 -0.01 32 8 174 0
26FEB26 92.50 P 0.51 0.75 0.42 0.63 +0.05 31 188 89 +32
26FEB26 95.00 P 1.50 2.00 1.50 1.95 +0.23 30 23 58 +18
26FEB26 97.50 P 0.00 0.00 0.00 4.20 +0.67 40 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 6.50 +0.67 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 9.00 +0.70 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.50 +0.38 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.00 +0.30 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.50 +0.23 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 19.00 +0.15 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.50 +0.18 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 24.00 - 0 0 0 -
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 27 0 134 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 177 0
30MAR26 80.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 273 0
30MAR26 82.50 P 0.00 0.00 0.00 0.18 +0.02 26 0 361 0
30MAR26 85.00 P 0.44 0.47 0.44 0.41 +0.05 26 17 562 +17
30MAR26 87.50 P 0.75 0.77 0.75 0.83 +0.09 26 25 254 -15
30MAR26 90.00 P 1.62 1.62 1.27 1.46 +0.10 26 69 171 +31
30MAR26 92.50 P 2.14 2.51 2.14 2.40 +0.17 25 33 108 +33
30MAR26 95.00 P 3.85 3.85 3.85 3.77 +0.30 26 16 39 +16
30MAR26 97.50 P 0.00 0.00 0.00 5.19 +0.27 24 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 7.32 +0.59 27 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 9.53 +0.76 28 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 11.79 +0.47 29 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.03 +0.33 26 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.51 +0.24 28 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 19.00 +0.15 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.50 +0.18 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 24.00 - 0 0 0 -
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 26 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 0.00 26 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.07 0.00 26 0 49 0
29APR26 77.50 P 0.27 0.27 0.27 0.15 +0.01 26 2 86 +2
29APR26 80.00 P 0.00 0.00 0.00 0.30 +0.01 26 0 121 0
29APR26 82.50 P 0.00 0.00 0.00 0.56 +0.03 26 0 53 0
29APR26 85.00 P 0.00 0.00 0.00 0.97 +0.05 26 0 207 0
29APR26 87.50 P 0.00 0.00 0.00 1.56 +0.08 26 0 101 0
29APR26 90.00 P 0.00 0.00 0.00 2.33 +0.10 25 0 99 0
29APR26 92.50 P 3.00 3.00 3.00 3.36 +0.18 25 15 76 +15
29APR26 95.00 P 4.74 4.74 4.74 4.63 +0.24 25 16 16 +16
29APR26 97.50 P 0.00 0.00 0.00 6.20 +0.34 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 8.00 +0.46 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.19 +0.49 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.02 +0.21 25 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.52 +0.82 29 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.84 +0.41 30 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.16 +0.31 30 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.50 +0.18 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 24.00 - 0 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 0.00 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.11 0.00 26 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.21 0.00 26 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 0.38 +0.01 26 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.65 +0.03 26 0 1 0
28MAY26 82.50 P 1.00 1.10 1.00 1.05 +0.05 26 3 18 +3
28MAY26 85.00 P 0.00 0.00 0.00 1.60 +0.08 26 0 42 0
28MAY26 87.50 P 0.00 0.00 0.00 2.32 +0.12 26 0 64 0
28MAY26 90.00 P 3.15 3.15 3.15 3.23 +0.15 27 2 2 +2
28MAY26 92.50 P 0.00 0.00 0.00 4.36 +0.23 27 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 5.69 +0.27 27 0 8 0
28MAY26 97.50 P 0.00 0.00 0.00 7.22 +0.33 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.94 +0.64 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 10.68 +0.60 27 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 12.61 +0.59 27 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 14.87 +0.36 28 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.35 +0.58 31 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 19.74 +0.63 33 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.20 +0.66 35 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.73 - 38 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 0.00 25 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 25 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 0.00 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 0.00 24 0 54 0
29JUN26 70.00 P 0.31 0.31 0.31 0.17 0.00 24 2 969 +2
29JUN26 72.50 P 0.30 0.30 0.30 0.31 +0.01 24 1 62 +1
29JUN26 75.00 P 0.00 0.00 0.00 0.53 +0.01 24 0 53 0
29JUN26 77.50 P 0.00 0.00 0.00 0.86 +0.02 24 0 4 0
29JUN26 80.00 P 0.00 0.00 0.00 1.32 +0.04 24 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 1.87 +0.06 24 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 2.62 +0.11 24 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 3.57 +0.15 23 0 32 0
29JUN26 90.00 P 4.59 4.60 4.59 4.70 +0.18 23 2 137 0
29JUN26 92.50 P 0.00 0.00 0.00 6.03 +0.24 23 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 7.53 +0.28 23 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 9.20 +0.07 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.01 +0.40 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.95 +0.07 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.43 +0.95 24 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 17.12 +0.54 18 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.31 +0.37 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 21.96 +0.98 19 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.86 +0.62 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.19 - 0 0 0 -
29SEP26 57.50 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 0.00 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 0.00 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.27 0.00 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 +0.01 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.66 +0.02 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 0.98 +0.04 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 1.35 +0.03 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 1.86 +0.08 25 0 60 0
29SEP26 80.00 P 2.35 2.35 2.35 2.48 +0.10 25 3 8 +3
29SEP26 82.50 P 0.00 0.00 0.00 3.24 +0.11 25 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 4.16 +0.15 25 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 5.20 +0.20 25 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 6.36 +0.22 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 7.69 +0.26 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 9.15 +0.31 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 10.70 +0.34 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.41 +0.38 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.21 +0.43 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.08 +0.44 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 18.08 +0.49 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.12 +0.44 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.25 +0.55 20 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.42 +0.58 16 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.64 - 0 0 0 -
30DEC26 62.50 P 0.00 0.00 0.00 0.41 +0.01 26 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 +0.02 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 0.87 +0.03 26 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.22 +0.04 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 1.66 +0.05 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.12 +0.07 25 0 62 0
30DEC26 77.50 P 2.74 2.74 2.71 2.72 +0.07 25 4 6 -4
30DEC26 80.00 P 0.00 0.00 0.00 3.47 +0.10 25 0 156 0
30DEC26 82.50 P 0.00 0.00 0.00 4.31 +0.14 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 5.26 +0.14 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 6.36 +0.19 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 7.53 +0.21 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 8.87 +0.25 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 10.28 +0.30 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 11.82 +0.31 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 13.45 +0.34 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.30 +0.43 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.14 +0.58 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.00 +0.40 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.01 +0.65 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.12 +0.04 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.22 +0.64 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.36 - 22 0 0 -
TOTAL PUT 429 9,509 +172
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$ 16.35
26FEB26 9.75 C 0.00 0.00 0.00 6.60 -0.37 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.47 -0.25 358 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.96 -0.26 322 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.47 -0.25 300 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.85 -0.37 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.37 -0.35 169 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.97 -0.25 220 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.40 -0.32 157 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 2.89 -0.33 129 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 2.39 -0.33 108 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.89 -0.33 88 0 45 0
26FEB26 15.00 C 0.00 0.00 0.00 1.40 -0.33 72 0 141 0
26FEB26 15.50 C 0.00 0.00 0.00 0.85 -0.37 0 0 95 0
26FEB26 16.00 C 0.49 0.49 0.45 0.45 -0.28 39 9 400 0
26FEB26 16.50 C 0.26 0.26 0.13 0.19 -0.19 43 266 418 +56
26FEB26 17.00 C 0.10 0.10 0.06 0.06 -0.09 44 552 855 +162
26FEB26 17.50 C 0.04 0.05 0.04 0.02 -0.03 48 266 1,782 0
26FEB26 18.00 C 0.02 0.02 0.02 0.01 0.00 56 57 235 -2
26FEB26 18.50 C 0.02 0.02 0.02 0.01 0.00 69 106 211 -90
26FEB26 19.00 C 0.02 0.02 0.02 0.01 0.00 81 30 226 -30
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 129 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 91 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.63 -0.37 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.47 -0.28 100 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.96 -0.27 89 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.47 -0.28 83 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.90 -0.35 56 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.40 -0.37 49 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.97 -0.25 60 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.49 -0.24 55 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.89 -0.40 26 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.39 -0.41 20 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.04 -0.21 39 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.62 -0.27 37 0 373 0
30MAR26 15.50 C 0.00 0.00 0.00 1.19 -0.30 33 0 424 0
30MAR26 16.00 C 0.90 0.90 0.90 0.88 -0.25 33 5 254 0
30MAR26 16.50 C 0.75 0.75 0.57 0.64 -0.19 34 44 238 +28
30MAR26 17.00 C 0.48 0.50 0.37 0.45 -0.15 34 89 925 +64
30MAR26 17.50 C 0.35 0.35 0.28 0.30 -0.13 34 79 221 +6
30MAR26 18.00 C 0.31 0.31 0.20 0.19 -0.10 34 57 496 -16
30MAR26 18.50 C 0.20 0.20 0.15 0.12 -0.07 34 17 302 +5
30MAR26 19.00 C 0.00 0.00 0.00 0.07 -0.05 34 0 178 0
30MAR26 19.50 C 0.10 0.10 0.10 0.04 -0.03 34 20 83 -20
30MAR26 20.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 215 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 80 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.96 -0.34 61 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.52 -0.29 64 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.90 -0.41 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.55 -0.28 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.97 -0.36 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.49 -0.35 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.93 -0.44 23 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.47 -0.44 25 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.07 -0.40 28 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.77 -0.30 33 0 400 0
29APR26 15.50 C 1.45 1.45 1.29 1.40 -0.30 32 20 144 0
29APR26 16.00 C 1.10 1.10 1.10 1.11 -0.24 32 13 384 +13
29APR26 16.50 C 0.00 0.00 0.00 0.87 -0.19 32 0 543 0
29APR26 17.00 C 0.72 0.72 0.68 0.67 -0.16 33 40 568 +25
29APR26 17.50 C 0.56 0.56 0.52 0.51 -0.14 33 60 110 +47
29APR26 18.00 C 0.41 0.41 0.41 0.37 -0.12 33 15 57 +12
29APR26 18.50 C 0.33 0.33 0.25 0.27 -0.09 33 136 61 -48
29APR26 19.00 C 0.29 0.29 0.22 0.19 -0.07 33 8 79 +8
29APR26 19.50 C 0.00 0.00 0.00 0.13 -0.06 32 0 64 0
29APR26 20.00 C 0.13 0.13 0.13 0.09 -0.04 33 10 42 -10
29APR26 21.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 64 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.55 -0.31 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.09 -0.28 42 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.63 -0.27 40 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.17 -0.27 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.58 -0.42 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.29 -0.29 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.96 -0.23 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.57 -0.29 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.29 -0.24 31 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 1.05 -0.21 32 0 615 0
28MAY26 17.00 C 0.84 0.84 0.79 0.84 -0.18 32 16 62 +16
28MAY26 17.50 C 0.00 0.00 0.00 0.67 -0.16 32 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.52 -0.14 32 0 80 0
28MAY26 18.50 C 0.45 0.45 0.45 0.40 -0.12 32 15 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.31 -0.09 32 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.23 -0.08 32 0 9 0
28MAY26 20.00 C 0.00 0.00 0.00 0.17 -0.06 32 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.69 -0.41 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.47 -0.38 49 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.96 -0.48 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.60 -0.35 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.11 -0.27 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.61 -0.33 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.12 -0.33 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.66 -0.32 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.17 -0.27 35 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.78 -0.30 35 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.29 -0.38 30 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.02 -0.27 33 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.63 -0.26 31 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.40 -0.23 32 0 23 0
29JUN26 16.50 C 1.16 1.16 1.16 1.14 -0.22 32 15 1,246 +15
29JUN26 17.00 C 0.96 0.96 0.96 0.92 -0.20 32 15 1,030 0
29JUN26 17.50 C 0.90 0.90 0.90 0.74 -0.17 32 17 576 +17
29JUN26 18.00 C 0.00 0.00 0.00 0.59 -0.14 32 0 390 0
29JUN26 18.50 C 0.00 0.00 0.00 0.46 -0.13 32 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.35 -0.12 31 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 -0.09 31 0 95 0
29JUN26 20.00 C 0.32 0.32 0.32 0.21 -0.07 31 3 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29JUN26 23.00 C 0.14 0.14 0.12 0.04 -0.02 32 5 8 +2
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.78 -0.32 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.49 -0.36 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.00 -0.44 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.60 -0.35 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.11 -0.27 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.61 -0.33 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.19 -0.26 39 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.74 -0.32 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.33 -0.30 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.87 -0.36 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.53 -0.33 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.25 -0.18 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.95 -0.26 34 0 2 0
29SEP26 16.00 C 1.76 1.76 1.76 1.70 -0.21 34 20 3 -17
29SEP26 16.50 C 1.64 1.64 1.64 1.46 -0.22 33 15 1,217 +9
29SEP26 17.00 C 0.00 0.00 0.00 1.26 -0.19 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.08 -0.17 33 0 25 0
29SEP26 18.00 C 1.10 1.10 1.10 0.92 -0.16 33 15 68 +15
29SEP26 18.50 C 0.97 0.97 0.97 0.78 -0.14 33 15 18 +15
29SEP26 19.00 C 0.85 0.85 0.85 0.67 -0.12 33 15 25 +15
29SEP26 19.50 C 0.00 0.00 0.00 0.56 -0.12 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 -0.10 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 -0.08 33 0 170 0
29SEP26 22.00 C 0.00 0.00 0.00 0.24 -0.06 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.78 -0.36 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.49 -0.40 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.08 -0.36 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.60 -0.35 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.11 -0.38 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.61 -0.41 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.22 -0.36 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.81 -0.35 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.48 -0.26 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.10 -0.30 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.80 -0.26 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.49 -0.25 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.23 -0.23 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.99 -0.21 33 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.76 -0.21 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.57 -0.18 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.39 -0.17 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.23 -0.15 33 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 -0.15 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 -0.14 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.84 -0.12 33 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 0.73 -0.12 33 0 133 0
30DEC26 21.00 C 0.00 0.00 0.00 0.56 -0.10 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.43 -0.08 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 -0.06 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
TOTAL CALL 2,065 18,862 +297
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 138 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 120 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 334 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 166 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 256 0
26FEB26 16.00 P 0.06 0.13 0.06 0.11 +0.06 42 10 209 +3
26FEB26 16.50 P 0.20 0.42 0.20 0.33 +0.15 42 99 186 +42
26FEB26 17.00 P 0.70 0.72 0.70 0.72 +0.24 47 8 308 -3
26FEB26 17.50 P 1.32 1.32 1.32 1.16 +0.27 44 17 101 +17
26FEB26 18.00 P 0.00 0.00 0.00 1.65 +0.32 0 0 0 0
26FEB26 18.50 P 2.20 2.20 2.20 2.15 +0.32 0 25 77 -10
26FEB26 19.00 P 0.00 0.00 0.00 2.65 +0.32 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.18 +0.35 113 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.65 +0.32 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.65 +0.32 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.65 +0.32 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.65 +0.32 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.65 +0.32 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 69 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 51 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 261 0
30MAR26 13.50 P 0.02 0.02 0.02 0.02 0.00 34 10 321 +10
30MAR26 14.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 538 0
30MAR26 14.50 P 0.08 0.11 0.08 0.10 +0.03 34 21 161 +21
30MAR26 15.00 P 0.17 0.20 0.17 0.18 +0.04 33 17 180 +17
30MAR26 15.50 P 0.28 0.35 0.28 0.31 +0.06 33 208 352 +118
30MAR26 16.00 P 0.42 0.56 0.42 0.50 +0.10 33 34 592 +34
30MAR26 16.50 P 0.00 0.00 0.00 0.75 +0.13 34 0 281 0
30MAR26 17.00 P 1.00 1.00 1.00 1.07 +0.20 35 15 198 -6
30MAR26 17.50 P 0.00 0.00 0.00 1.45 +0.24 36 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.75 +0.18 30 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.19 +0.22 29 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.75 +0.35 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.18 +0.31 37 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.65 +0.31 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.65 +0.32 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.71 +0.38 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.65 +0.32 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.65 +0.32 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.65 +0.32 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.65 +0.32 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.65 +0.32 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.66 +0.33 83 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.65 +0.32 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 15 0
29APR26 14.00 P 0.13 0.13 0.13 0.13 +0.02 32 1 58 +1
29APR26 14.50 P 0.00 0.00 0.00 0.21 +0.03 32 0 302 0
29APR26 15.00 P 0.30 0.30 0.30 0.32 +0.04 32 2 454 +2
29APR26 15.50 P 0.44 0.45 0.44 0.48 +0.07 32 17 100 0
29APR26 16.00 P 0.62 0.64 0.62 0.68 +0.09 32 30 322 +30
29APR26 16.50 P 0.00 0.00 0.00 0.94 +0.13 32 0 513 0
29APR26 17.00 P 0.00 0.00 0.00 1.23 +0.16 32 0 885 0
29APR26 17.50 P 0.00 0.00 0.00 1.62 +0.22 34 0 14 0
29APR26 18.00 P 0.00 0.00 0.00 1.94 +0.20 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.41 +0.29 36 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.85 +0.42 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.31 +0.36 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.79 +0.45 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.68 +0.34 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.74 +0.41 50 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.65 +0.32 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.71 +0.38 57 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 +0.01 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 +0.02 32 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 +0.04 31 0 22 0
28MAY26 15.00 P 0.46 0.48 0.46 0.45 +0.05 32 20 62 +10
28MAY26 15.50 P 0.00 0.00 0.00 0.63 +0.10 32 0 15 0
28MAY26 16.00 P 0.78 0.78 0.78 0.82 +0.10 31 15 515 0
28MAY26 16.50 P 0.00 0.00 0.00 1.08 +0.13 31 0 545 0
28MAY26 17.00 P 0.00 0.00 0.00 1.37 +0.15 31 0 61 0
28MAY26 17.50 P 0.00 0.00 0.00 1.71 +0.18 32 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.11 +0.31 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.45 +0.21 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.85 +0.21 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.38 +0.35 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.79 +0.33 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.77 +0.40 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.74 +0.26 43 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.65 +0.32 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.71 +0.37 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 31 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 8 0
29JUN26 12.00 P 0.07 0.11 0.07 0.08 +0.01 32 4 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 +0.02 32 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.02 31 0 316 0
29JUN26 13.50 P 0.00 0.00 0.00 0.28 +0.03 31 0 261 0
29JUN26 14.00 P 0.00 0.00 0.00 0.40 +0.04 31 0 570 0
29JUN26 14.50 P 0.53 0.53 0.53 0.55 +0.05 30 20 231 +20
29JUN26 15.00 P 0.00 0.00 0.00 0.74 +0.08 30 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 0.96 +0.10 30 0 146 0
29JUN26 16.00 P 1.28 1.28 1.28 1.21 +0.12 30 12 232 +12
29JUN26 16.50 P 0.00 0.00 0.00 1.50 +0.14 30 0 848 0
29JUN26 17.00 P 0.00 0.00 0.00 1.82 +0.16 30 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.21 +0.23 31 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.67 +0.35 33 0 153 0
29JUN26 18.50 P 0.00 0.00 0.00 3.08 +0.35 34 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.38 +0.25 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.73 +0.25 25 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.37 +0.39 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.22 +0.27 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.01 +0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.03 +0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.08 +0.39 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.06 +0.48 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 0.00 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 +0.03 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.31 +0.03 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 +0.04 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.55 +0.05 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.71 +0.06 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.89 +0.08 32 0 177 0
29SEP26 15.00 P 1.09 1.09 1.09 1.10 +0.09 32 1 4,206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.33 +0.10 32 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.59 +0.12 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.86 +0.12 31 0 1,213 0
29SEP26 17.00 P 0.00 0.00 0.00 2.17 +0.15 31 0 0 0
29SEP26 17.50 P 2.42 2.48 2.42 2.50 +0.17 31 30 30 +30
29SEP26 18.00 P 0.00 0.00 0.00 2.84 +0.17 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 +0.15 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.59 +0.18 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.03 +0.28 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.54 +0.30 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.35 +0.38 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.24 +0.28 30 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.16 +0.37 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.14 +0.34 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.02 32 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.02 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 13 0
30DEC26 12.50 P 0.43 0.43 0.43 0.46 +0.04 32 1 6 +1
30DEC26 13.00 P 0.54 0.54 0.54 0.59 +0.05 32 1 111 +1
30DEC26 13.50 P 0.00 0.00 0.00 0.74 +0.06 32 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.91 +0.07 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.10 +0.08 31 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.32 +0.10 31 0 177 0
30DEC26 15.50 P 0.00 0.00 0.00 1.56 +0.11 31 0 0 0
30DEC26 16.00 P 1.83 1.83 1.83 1.82 +0.13 31 100 130 +100
30DEC26 16.50 P 1.98 1.99 1.98 2.09 +0.13 31 50 64 +50
30DEC26 17.00 P 0.00 0.00 0.00 2.40 +0.16 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.71 +0.16 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.05 +0.17 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.40 +0.13 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.79 +0.23 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.21 +0.28 31 0 0 0
30DEC26 20.00 P 4.48 4.48 4.48 4.60 +0.29 31 3 3 +3
30DEC26 21.00 P 0.00 0.00 0.00 5.41 +0.19 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.25 +0.29 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.25 +0.41 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.18 +0.35 30 0 0 0
TOTAL PUT 771 23,271 +503
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$ 85.00
26FEB26 45.00 C 0.00 0.00 0.00 40.10 +4.29 320 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 39.10 +4.30 310 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 38.10 +4.29 300 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 37.10 +4.30 290 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 36.10 +4.29 281 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 35.10 +4.29 271 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 32.60 +4.29 248 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 30.10 +4.28 227 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.60 +4.28 206 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.11 +4.28 189 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 22.61 +4.29 169 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 20.12 +4.34 153 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.62 +4.34 134 0 0 0
26FEB26 70.00 C 16.63 16.63 14.83 15.09 +4.22 109 34 859 -30
26FEB26 72.50 C 0.00 0.00 0.00 12.65 +4.33 103 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 10.16 +4.21 86 0 16 0
26FEB26 77.50 C 9.48 9.48 9.48 7.68 +3.74 69 1 31 0
26FEB26 80.00 C 3.75 7.50 3.75 5.31 +3.11 59 225 2,010 -43
26FEB26 82.50 C 1.54 5.04 1.54 3.22 +2.18 55 756 826 -308
26FEB26 85.00 C 0.99 3.36 0.91 1.72 +1.30 55 3,661 2,060 -830
26FEB26 87.50 C 0.37 1.91 0.34 0.75 +0.61 54 4,996 2,784 +301
26FEB26 90.00 C 0.20 1.01 0.18 0.27 +0.23 54 7,561 6,803 +1,087
26FEB26 92.50 C 0.10 0.55 0.10 0.08 +0.07 54 2,810 2,946 +82
26FEB26 95.00 C 0.05 0.25 0.05 0.02 +0.01 54 1,295 4,959 +334
26FEB26 97.50 C 0.04 0.11 0.02 0.01 0.00 60 652 5,054 +370
26FEB26 100.00 C 0.01 0.07 0.01 0.01 0.00 70 360 12,560 +160
26FEB26 102.50 C 0.02 0.02 0.02 0.01 0.00 79 449 5,307 +41
26FEB26 105.00 C 0.05 0.05 0.01 0.01 0.00 88 36 7,555 -31
26FEB26 107.50 C 0.01 0.02 0.01 0.01 0.00 97 124 9,303 0
26FEB26 110.00 C 0.02 0.02 0.01 0.01 0.00 105 143 13,530 0
26FEB26 112.50 C 0.01 0.01 0.01 0.01 0.00 113 11 2,630 -1
26FEB26 115.00 C 0.01 0.01 0.01 0.01 0.00 121 4 6,745 -4
26FEB26 117.50 C 0.01 0.01 0.01 0.01 0.00 129 60 2,437 -9
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 136 0 7,527 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 143 0 386 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 150 0 865 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 157 0 1,055 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 164 0 1,534 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 170 0 523 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 177 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 183 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 189 0 822 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 195 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 201 0 1,294 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 206 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 212 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 218 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 223 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 228 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 233 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 238 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 243 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 248 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 253 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 258 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 262 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 267 0 6 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 272 0 1,442 0
27FEB26 57.50 C 0.00 0.00 0.00 27.60 - 177 0 0 -
27FEB26 60.00 C 0.00 0.00 0.00 25.11 +4.22 162 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 22.61 +4.21 145 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 20.12 +4.22 131 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 17.62 +4.33 115 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 15.09 +4.22 93 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 12.65 +4.30 88 0 0 0
27FEB26 75.00 C 8.65 8.65 8.65 10.16 +3.95 73 16 0 -16
27FEB26 77.50 C 0.00 0.00 0.00 7.68 +3.58 59 0 181 0
27FEB26 80.00 C 4.07 6.00 4.07 5.49 +3.09 60 2 5 -1
27FEB26 82.50 C 2.20 5.19 2.20 3.47 +2.29 55 103 157 +42
27FEB26 85.00 C 0.58 3.32 0.58 1.94 +1.39 54 345 446 -85
27FEB26 87.50 C 0.50 2.04 0.49 0.94 +0.72 53 1,534 473 +358
27FEB26 90.00 C 0.29 1.10 0.29 0.39 +0.31 53 671 380 +309
27FEB26 92.50 C 0.14 0.63 0.14 0.14 +0.11 53 559 409 +390
27FEB26 95.00 C 0.14 0.33 0.14 0.05 +0.04 54 290 307 +279
27FEB26 97.50 C 0.10 0.16 0.09 0.02 +0.01 56 871 864 +841
27FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
27FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 27.60 - 100 0 0 -
06MAR26 60.00 C 0.00 0.00 0.00 25.11 - 92 0 0 -
06MAR26 62.50 C 0.00 0.00 0.00 22.61 - 82 0 0 -
06MAR26 65.00 C 0.00 0.00 0.00 20.12 - 74 0 0 -
06MAR26 67.50 C 0.00 0.00 0.00 17.65 - 69 0 0 -
06MAR26 70.00 C 0.00 0.00 0.00 15.20 - 64 0 0 -
06MAR26 72.50 C 0.00 0.00 0.00 12.65 - 50 0 0 -
06MAR26 75.00 C 0.00 0.00 0.00 10.21 - 45 0 0 -
06MAR26 77.50 C 0.00 0.00 0.00 8.14 - 52 0 0 -
06MAR26 80.00 C 0.00 0.00 0.00 6.02 - 48 0 0 -
06MAR26 82.50 C 3.30 4.20 3.30 4.25 - 47 16 16 -
06MAR26 85.00 C 2.68 4.01 2.60 2.80 - 46 61 54 -
06MAR26 87.50 C 1.23 2.68 1.23 1.70 - 45 155 100 -
06MAR26 90.00 C 0.70 1.82 0.70 1.00 - 46 264 203 -
06MAR26 92.50 C 0.60 1.17 0.60 0.54 - 46 180 160 -
06MAR26 95.00 C 0.24 0.74 0.24 0.27 - 45 209 162 -
06MAR26 97.50 C 0.32 0.44 0.21 0.13 - 45 33 28 -
06MAR26 100.00 C 0.13 0.25 0.13 0.06 - 46 257 257 -
06MAR26 102.50 C 0.07 0.15 0.07 0.03 - 47 235 235 -
30MAR26 45.00 C 0.00 0.00 0.00 40.12 +4.03 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 39.13 +4.04 66 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.13 +4.03 60 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.10 +4.00 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 36.12 +4.02 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.14 +4.04 57 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.60 +3.99 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 30.16 +4.04 52 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.70 +4.12 55 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 25.21 +4.01 50 0 11 0
30MAR26 62.50 C 0.00 0.00 0.00 22.69 +3.88 40 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 20.49 +4.05 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.10 +4.29 52 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 15.67 +3.70 47 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 13.26 +3.39 42 0 338 0
30MAR26 75.00 C 11.20 11.20 11.20 11.45 +3.49 47 1 61 -1
30MAR26 77.50 C 0.00 0.00 0.00 9.39 +3.10 45 0 531 0
30MAR26 80.00 C 6.50 9.06 6.50 7.60 +2.84 44 35 1,033 -10
30MAR26 82.50 C 4.83 7.62 4.83 6.01 +2.42 43 195 1,041 -45
30MAR26 85.00 C 3.60 6.00 3.60 4.64 +1.98 43 916 3,033 +22
30MAR26 87.50 C 2.99 4.82 2.99 3.55 +1.60 43 1,431 3,420 +687
30MAR26 90.00 C 1.99 3.70 1.99 2.68 +1.31 43 1,722 4,078 -577
30MAR26 92.50 C 1.54 2.91 1.54 1.98 +1.03 43 968 2,557 +84
30MAR26 95.00 C 1.03 2.15 1.03 1.42 +0.78 43 592 2,252 -97
30MAR26 97.50 C 0.83 1.62 0.82 1.01 +0.58 43 3,219 15,007 -654
30MAR26 100.00 C 0.63 1.24 0.44 0.70 +0.42 43 1,014 11,637 +251
30MAR26 102.50 C 0.50 0.96 0.50 0.47 +0.29 43 2,125 9,323 -652
30MAR26 105.00 C 0.40 0.73 0.40 0.32 +0.21 43 730 16,661 -17
30MAR26 107.50 C 0.27 0.58 0.27 0.21 +0.14 43 346 2,689 +128
30MAR26 110.00 C 0.30 0.46 0.30 0.14 +0.09 43 501 19,618 +133
30MAR26 112.50 C 0.35 0.35 0.35 0.09 +0.06 43 11 3,380 +1
30MAR26 115.00 C 0.22 0.30 0.19 0.06 +0.04 43 96 8,339 -20
30MAR26 117.50 C 0.25 0.25 0.19 0.04 +0.03 43 32 5,441 -6
30MAR26 120.00 C 0.17 0.25 0.15 0.03 +0.02 44 92 11,827 -17
30MAR26 122.50 C 0.18 0.20 0.14 0.02 +0.01 44 71 2,792 +21
30MAR26 125.00 C 0.16 0.16 0.15 0.01 0.00 43 230 14,590 -10
30MAR26 127.50 C 0.16 0.16 0.16 0.01 0.00 45 1 2,707 +1
30MAR26 130.00 C 0.19 0.19 0.11 0.01 0.00 47 9 8,894 -1
30MAR26 132.50 C 0.10 0.10 0.10 0.01 0.00 49 50 2,504 0
30MAR26 135.00 C 0.11 0.11 0.11 0.01 0.00 51 5 15,646 +1
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,601 0
30MAR26 140.00 C 0.05 0.05 0.05 0.01 0.00 55 1 11,509 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 593 0
30MAR26 145.00 C 0.06 0.06 0.06 0.01 0.00 58 10 5,283 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8,860 0
30MAR26 152.50 C 0.06 0.06 0.06 0.01 0.00 63 60 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,196 0
30MAR26 157.50 C 0.05 0.05 0.05 0.01 0.00 66 50 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6,534 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 78 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 86 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,318 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 91 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 93 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 103 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 105 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 107 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 0.00 124 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 0.00 131 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 40.31 +4.03 68 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 39.39 +4.15 73 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 38.32 +4.06 64 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 37.40 +4.15 68 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 36.41 +4.09 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.30 +3.98 54 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.84 +3.94 52 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.37 +3.94 49 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.98 +3.88 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.61 +3.92 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.13 +3.76 45 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.77 +3.68 44 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.44 +3.99 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.17 +3.75 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.99 +3.45 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.03 +3.20 39 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 10.23 +2.79 39 0 30 0
29APR26 80.00 C 7.80 10.00 7.80 8.75 +2.69 40 16 421 -1
29APR26 82.50 C 7.64 8.69 7.64 7.33 +2.44 40 3 955 +1
29APR26 85.00 C 5.00 6.95 5.00 5.98 +2.09 40 163 858 -47
29APR26 87.50 C 4.79 6.00 4.73 4.87 +1.85 40 324 941 +105
29APR26 90.00 C 3.13 5.00 3.13 3.93 +1.52 40 335 961 -94
29APR26 92.50 C 2.61 3.81 2.61 3.12 +1.27 40 286 762 +98
29APR26 95.00 C 2.42 3.28 2.42 2.45 +1.04 40 358 1,288 -13
29APR26 97.50 C 1.68 2.53 1.68 1.91 +0.85 40 134 2,869 +62
29APR26 100.00 C 1.60 2.12 1.54 1.47 +0.68 40 170 3,330 -45
29APR26 102.50 C 1.15 1.65 1.15 1.12 +0.53 39 129 6,852 -28
29APR26 105.00 C 0.86 1.45 0.86 0.85 +0.42 39 1,636 3,072 +662
29APR26 107.50 C 1.00 1.08 0.88 0.64 +0.33 39 724 2,237 +48
29APR26 110.00 C 0.61 0.91 0.61 0.47 +0.25 39 800 1,931 +227
29APR26 112.50 C 0.56 0.81 0.56 0.35 +0.19 39 381 1,195 -114
29APR26 115.00 C 0.54 0.61 0.53 0.26 +0.14 39 73 1,863 +60
29APR26 117.50 C 0.58 0.58 0.58 0.19 +0.11 39 1 556 -1
29APR26 120.00 C 0.38 0.50 0.38 0.14 +0.08 40 136 775 -101
29APR26 122.50 C 0.00 0.00 0.00 0.10 +0.06 39 0 164 0
29APR26 125.00 C 0.34 0.34 0.34 0.07 +0.04 39 1 300 0
29APR26 127.50 C 0.30 0.35 0.30 0.05 +0.03 39 15 178 +15
29APR26 130.00 C 0.30 0.31 0.30 0.04 +0.03 40 12 341 +1
29APR26 132.50 C 0.25 0.25 0.25 0.03 +0.02 40 10 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 497 0
29APR26 137.50 C 0.25 0.25 0.25 0.01 0.00 39 10 1,606 0
29APR26 140.00 C 0.25 0.25 0.25 0.01 0.00 40 10 2,831 0
29APR26 142.50 C 0.20 0.20 0.20 0.01 0.00 41 10 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 437 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16,534 0
28MAY26 45.00 C 0.00 0.00 0.00 40.34 +3.94 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 39.39 +3.97 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 38.40 +3.80 51 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 37.40 +3.77 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 36.42 +3.76 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 35.54 +3.85 54 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.07 +3.78 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.66 +3.77 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.21 +3.70 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.86 +3.68 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.54 +3.65 44 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.30 +3.76 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.00 +3.45 41 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 17.04 +3.86 42 0 61 0
28MAY26 72.50 C 0.00 0.00 0.00 14.82 +3.42 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.38 +3.60 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.29 +2.87 39 0 15 0
28MAY26 80.00 C 11.00 11.00 11.00 9.87 +2.72 40 2 589 -2
28MAY26 82.50 C 0.00 0.00 0.00 8.53 +2.53 40 0 1,812 0
28MAY26 85.00 C 6.66 7.18 6.66 7.25 +2.25 40 56 340 +10
28MAY26 87.50 C 6.19 7.15 5.87 6.07 +1.95 40 54 294 +31
28MAY26 90.00 C 4.44 6.06 4.44 5.12 +1.76 40 74 393 +59
28MAY26 92.50 C 0.00 0.00 0.00 4.31 +1.58 40 0 303 0
28MAY26 95.00 C 3.50 4.14 3.50 3.57 +1.37 40 32 675 -30
28MAY26 97.50 C 2.85 3.63 2.85 2.93 +1.17 40 234 827 -85
28MAY26 100.00 C 2.52 3.17 2.52 2.40 +1.00 40 115 1,258 +79
28MAY26 102.50 C 1.76 2.60 1.76 1.95 +0.85 40 116 239 -50
28MAY26 105.00 C 1.73 1.86 1.73 1.58 +0.71 40 2 110 +1
28MAY26 107.50 C 1.26 1.53 1.26 1.27 +0.59 40 99 430 -19
28MAY26 110.00 C 0.86 1.59 0.86 1.02 +0.49 40 482 700 +266
28MAY26 112.50 C 1.00 1.37 1.00 0.81 +0.40 39 80 262 -10
28MAY26 115.00 C 0.96 1.16 0.94 0.64 +0.32 39 147 193 +86
28MAY26 117.50 C 0.81 0.85 0.81 0.51 +0.27 39 48 171 +6
28MAY26 120.00 C 0.72 0.93 0.72 0.40 +0.21 39 70 260 0
28MAY26 122.50 C 0.65 0.69 0.65 0.31 +0.17 39 42 1,110 0
28MAY26 125.00 C 0.68 0.68 0.68 0.25 +0.14 39 30 169 -30
28MAY26 127.50 C 0.61 0.61 0.61 0.19 +0.11 39 30 435 0
28MAY26 130.00 C 0.48 0.55 0.48 0.15 +0.08 39 40 343 0
28MAY26 132.50 C 0.52 0.52 0.52 0.12 +0.07 40 30 40 0
28MAY26 135.00 C 0.51 0.51 0.51 0.09 +0.05 39 1 33 0
28MAY26 137.50 C 0.00 0.00 0.00 0.07 +0.04 39 0 60 0
28MAY26 140.00 C 0.35 0.37 0.35 0.06 +0.04 40 21 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
28MAY26 145.00 C 0.32 0.32 0.32 0.03 +0.02 39 10 40 +10
28MAY26 147.50 C 0.28 0.28 0.28 0.02 +0.01 39 10 69 +10
28MAY26 150.00 C 0.25 0.29 0.25 0.01 0.00 37 20 187 +20
29JUN26 45.00 C 0.00 0.00 0.00 40.56 +3.87 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.59 +3.72 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.67 +3.77 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.70 +3.76 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.74 +3.75 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.87 +3.89 54 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 33.47 +3.87 52 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 31.04 +3.79 48 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 28.60 +3.78 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.58 +3.90 48 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 24.32 +3.86 46 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 21.88 +3.54 42 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 19.92 +3.58 43 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 17.74 +3.69 41 0 2,039 0
29JUN26 72.50 C 0.00 0.00 0.00 15.72 +3.36 39 0 71 0
29JUN26 75.00 C 13.78 13.78 13.78 14.41 +3.60 42 1 680 -1
29JUN26 77.50 C 13.00 13.00 13.00 12.38 +2.72 39 5 30 -2
29JUN26 80.00 C 0.00 0.00 0.00 10.97 +2.62 40 1,420 3,699 +1,420
29JUN26 82.50 C 8.30 10.61 8.30 9.58 +2.48 40 13 240 -13
29JUN26 85.00 C 8.39 8.39 8.39 8.39 +2.24 40 9 1,122 -7
29JUN26 87.50 C 7.19 8.51 7.19 7.33 +2.10 40 341 942 +330
29JUN26 90.00 C 5.50 7.32 5.50 6.37 +1.95 40 20 1,064 -9
29JUN26 92.50 C 5.08 5.36 5.08 5.51 +1.78 40 31 304 -29
29JUN26 95.00 C 4.00 5.32 4.00 4.72 +1.59 40 76 2,059 0
29JUN26 97.50 C 4.35 4.85 4.12 4.03 +1.42 40 204 2,724 +59
29JUN26 100.00 C 3.00 4.11 3.00 3.42 +1.25 40 94 10,060 +7
29JUN26 102.50 C 3.18 3.18 3.06 2.90 +1.10 40 65 3,207 +10
29JUN26 105.00 C 2.55 3.30 2.55 2.44 +0.95 40 61 14,160 -26
29JUN26 107.50 C 2.40 2.40 2.33 2.06 +0.84 40 16 2,443 0
29JUN26 110.00 C 1.84 2.50 1.84 1.72 +0.71 40 27 9,679 +12
29JUN26 112.50 C 2.22 2.22 2.12 1.44 +0.62 40 110 1,085 0
29JUN26 115.00 C 2.00 2.00 1.88 1.20 +0.53 40 102 8,277 -100
29JUN26 117.50 C 1.25 1.35 1.25 1.00 +0.45 40 2 3,454 0
29JUN26 120.00 C 1.27 1.53 1.23 0.83 +0.39 40 115 6,976 +8
29JUN26 122.50 C 1.01 1.19 1.01 0.69 +0.33 40 215 3,222 +186
29JUN26 125.00 C 0.92 1.21 0.92 0.57 +0.28 40 319 7,261 +52
29JUN26 127.50 C 0.93 1.12 0.89 0.47 +0.23 40 109 1,428 -68
29JUN26 130.00 C 0.84 1.00 0.80 0.39 +0.20 40 496 11,626 -397
29JUN26 132.50 C 0.78 0.90 0.75 0.32 +0.17 40 235 1,347 -104
29JUN26 135.00 C 0.00 0.00 0.00 0.26 +0.14 40 0 2,617 0
29JUN26 137.50 C 0.66 0.66 0.66 0.21 +0.11 39 2 564 0
29JUN26 140.00 C 0.60 0.60 0.60 0.18 +0.10 40 18 2,345 +14
29JUN26 142.50 C 0.60 0.60 0.60 0.14 +0.07 39 1 953 0
29JUN26 145.00 C 0.00 0.00 0.00 0.12 +0.07 40 0 2,637 0
29JUN26 147.50 C 0.52 0.52 0.52 0.10 +0.06 40 1 740 0
29JUN26 150.00 C 0.48 0.48 0.48 0.08 +0.05 40 8 2,877 0
29JUN26 152.50 C 0.00 0.00 0.00 0.07 +0.05 40 0 385 0
29JUN26 155.00 C 0.45 0.45 0.45 0.06 +0.05 40 1 397 -1
29JUN26 157.50 C 0.00 0.00 0.00 0.05 +0.04 40 0 536 0
29JUN26 160.00 C 0.35 0.38 0.35 0.04 +0.03 40 52 840 +50
29JUN26 162.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 40 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 377 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 320 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 44 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 306 0
29JUN26 200.00 C 0.20 0.20 0.20 0.01 0.00 46 25 2,284 +25
29SEP26 45.00 C 0.00 0.00 0.00 41.47 +3.86 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.37 +3.70 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.43 +3.69 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.75 +3.94 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.81 +3.91 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.89 +3.93 52 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 34.58 +3.93 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.33 +3.97 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.12 +3.91 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.09 +3.97 46 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 25.98 +3.86 45 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 23.89 +3.67 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.04 +3.62 43 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 20.22 +3.49 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.15 +3.44 40 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 16.74 +3.45 41 0 71 0
29SEP26 77.50 C 0.00 0.00 0.00 15.24 +3.27 41 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 13.80 +2.80 41 0 3,136 0
29SEP26 82.50 C 0.00 0.00 0.00 12.47 +2.54 40 0 469 0
29SEP26 85.00 C 0.00 0.00 0.00 11.14 +2.26 40 0 572 0
29SEP26 87.50 C 0.00 0.00 0.00 10.15 +2.22 40 0 267 0
29SEP26 90.00 C 9.10 9.10 9.10 9.27 +2.21 41 1 511 +1
29SEP26 92.50 C 8.89 8.89 8.89 8.33 +2.05 40 30 151 +28
29SEP26 95.00 C 7.18 7.50 7.18 7.47 +1.90 40 4 4,060 +1
29SEP26 97.50 C 6.19 6.86 6.19 6.69 +1.76 40 2 1,946 0
29SEP26 100.00 C 6.28 6.77 6.28 5.98 +1.62 40 4 6,134 -2
29SEP26 102.50 C 6.27 6.40 6.27 5.34 +1.49 40 18 2,706 +13
29SEP26 105.00 C 5.22 5.79 5.22 4.77 +1.37 40 17 1,992 +5
29SEP26 107.50 C 0.00 0.00 0.00 4.25 +1.25 40 0 1,374 0
29SEP26 110.00 C 4.24 4.80 4.20 3.78 +1.14 40 21 6,116 +14
29SEP26 112.50 C 4.18 4.18 4.18 3.36 +1.04 40 1 515 0
29SEP26 115.00 C 3.58 3.58 3.56 2.98 +0.94 40 2 1,586 0
29SEP26 117.50 C 3.25 3.25 3.25 2.64 +0.85 40 1 810 0
29SEP26 120.00 C 2.95 3.42 2.95 2.34 +0.77 40 5 1,916 -5
29SEP26 122.50 C 0.00 0.00 0.00 2.08 +0.71 40 0 931 0
29SEP26 125.00 C 0.00 0.00 0.00 1.84 +0.64 40 0 1,208 0
29SEP26 127.50 C 0.00 0.00 0.00 1.62 +0.57 40 0 226 0
29SEP26 130.00 C 0.00 0.00 0.00 1.44 +0.52 40 0 2,625 0
29SEP26 132.50 C 2.06 2.06 2.00 1.27 +0.47 40 2 101 0
29SEP26 135.00 C 1.81 2.06 1.81 1.12 +0.42 40 116 162 -11
29SEP26 137.50 C 0.00 0.00 0.00 0.99 +0.38 40 0 133 0
29SEP26 140.00 C 1.46 1.82 1.46 0.87 +0.33 40 3 614 +3
29SEP26 142.50 C 0.00 0.00 0.00 0.77 +0.30 40 0 174 0
29SEP26 145.00 C 0.00 0.00 0.00 0.68 +0.27 40 0 251 0
29SEP26 147.50 C 0.00 0.00 0.00 0.60 +0.24 40 0 226 0
29SEP26 150.00 C 1.24 1.24 1.24 0.53 +0.22 40 50 338 +50
29SEP26 152.50 C 0.00 0.00 0.00 0.46 +0.19 40 0 107 0
29SEP26 155.00 C 1.03 1.03 1.03 0.41 +0.17 40 10 86 0
29SEP26 157.50 C 1.00 1.00 1.00 0.36 +0.15 40 10 1,139 0
29SEP26 160.00 C 0.94 1.10 0.94 0.32 +0.14 40 199 356 +60
30DEC26 45.00 C 42.50 42.50 42.50 42.14 +3.87 51 15,002 15,002 +15,002
30DEC26 46.00 C 0.00 0.00 0.00 41.22 +3.85 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.54 +4.06 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.64 +4.04 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.75 +4.03 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.86 +4.03 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 35.42 +3.77 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.55 +4.01 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.44 +3.93 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.41 +3.84 45 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 27.45 +3.73 44 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 25.58 +3.64 43 0 10 0
30DEC26 67.50 C 0.00 0.00 0.00 23.79 +3.50 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.10 +3.38 42 15,000 15,315 +15,000
30DEC26 72.50 C 0.00 0.00 0.00 20.42 +3.24 42 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 18.97 +3.16 42 0 13 0
30DEC26 77.50 C 0.00 0.00 0.00 17.54 +3.07 41 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 16.20 +2.94 41 0 843 0
30DEC26 82.50 C 15.40 15.74 15.40 14.81 +2.59 41 4 1,224 +2
30DEC26 85.00 C 12.57 13.70 12.57 13.70 +2.60 41 5 2,043 +2
30DEC26 87.50 C 0.00 0.00 0.00 12.38 +2.15 40 0 69 0
30DEC26 90.00 C 11.58 11.58 11.54 11.64 +2.30 41 2 1,409 +1
30DEC26 92.50 C 0.00 0.00 0.00 10.69 +2.17 41 0 212 0
30DEC26 95.00 C 0.00 0.00 0.00 9.81 +2.04 41 0 1,210 0
30DEC26 97.50 C 9.20 9.20 9.20 9.00 +1.93 40 1 1,045 0
30DEC26 100.00 C 8.00 9.00 8.00 8.24 +1.80 40 231 2,932 -134
30DEC26 102.50 C 0.00 0.00 0.00 7.55 +1.70 40 0 518 0
30DEC26 105.00 C 7.60 7.67 7.60 6.91 +1.59 40 2 1,033 0
30DEC26 107.50 C 0.00 0.00 0.00 6.32 +1.49 40 0 174 0
30DEC26 110.00 C 6.30 6.30 6.30 5.77 +1.38 40 1 650 0
30DEC26 112.50 C 6.26 6.26 6.26 5.27 +1.29 40 2 83 +2
30DEC26 115.00 C 5.15 5.50 5.15 4.82 +1.21 40 54 362 +54
30DEC26 117.50 C 5.04 5.04 5.04 4.40 +1.12 40 8 233 0
30DEC26 120.00 C 4.70 5.08 4.60 4.01 +1.04 40 81 530 +65
30DEC26 122.50 C 0.00 0.00 0.00 3.66 +0.97 40 0 373 0
30DEC26 125.00 C 4.00 4.25 4.00 3.34 +0.90 40 3 502 -1
30DEC26 127.50 C 3.45 3.99 3.45 3.04 +0.83 40 6 346 0
30DEC26 130.00 C 3.50 4.00 3.50 2.77 +0.77 40 3 546 +3
30DEC26 132.50 C 3.66 3.66 3.41 2.53 +0.71 40 3 364 0
30DEC26 135.00 C 3.22 3.22 3.22 2.30 +0.66 40 1 166 -1
30DEC26 137.50 C 0.00 0.00 0.00 2.10 +0.61 40 0 175 0
30DEC26 140.00 C 3.00 3.00 2.84 1.91 +0.56 40 2 115 +1
30DEC26 142.50 C 0.00 0.00 0.00 1.74 +0.52 40 0 154 0
30DEC26 145.00 C 2.45 2.45 2.45 1.59 +0.48 40 2 139 0
30DEC26 147.50 C 2.39 2.39 2.39 1.44 +0.44 40 2 72 0
30DEC26 150.00 C 2.20 2.30 2.20 1.32 +0.41 40 7 495 0
30DEC26 152.50 C 2.06 2.25 2.06 1.20 +0.38 40 7 571 -3
30DEC26 155.00 C 1.90 2.25 1.90 1.09 +0.35 40 6 389 0
30DEC26 157.50 C 1.78 2.15 1.78 0.99 +0.32 40 6 298 +2
30DEC26 160.00 C 1.68 2.06 1.68 0.91 +0.30 40 80 529 -44
TOTAL CALL 86,285 652,908 +35,169
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 113 45 394 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 0 726 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,224 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.03 70 0 1,092 0
26FEB26 75.00 P 0.07 0.07 0.05 0.01 -0.16 57 115 1,772 -105
26FEB26 77.50 P 0.18 0.18 0.09 0.05 -0.51 55 605 1,162 -313
26FEB26 80.00 P 0.55 0.55 0.17 0.21 -1.12 54 2,203 3,392 +348
26FEB26 82.50 P 1.43 1.43 0.40 0.66 -2.00 53 2,694 1,894 +595
26FEB26 85.00 P 4.33 4.33 0.94 1.60 -2.90 52 3,729 4,704 +59
26FEB26 87.50 P 4.35 4.35 1.95 3.23 -3.63 54 4,139 9,604 -802
26FEB26 90.00 P 7.05 7.05 3.50 5.11 -4.16 44 234 18,769 -94
26FEB26 92.50 P 9.24 9.24 6.39 7.75 -4.00 71 99 6,718 -12
26FEB26 95.00 P 11.68 11.68 8.00 10.01 -4.24 54 339 9,240 -96
26FEB26 97.50 P 13.90 13.90 10.40 12.50 -4.75 0 103 8,425 -1
26FEB26 100.00 P 14.78 15.19 13.00 15.00 -4.35 0 1,728 10,647 -118
26FEB26 102.50 P 16.02 16.02 15.87 17.50 -4.34 0 77 2,352 0
26FEB26 105.00 P 19.50 19.50 18.33 20.00 -4.35 0 48 2,405 0
26FEB26 107.50 P 22.30 22.30 22.30 22.50 -4.25 0 20 496 0
26FEB26 110.00 P 0.00 0.00 0.00 25.00 -4.25 0 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 27.50 -4.25 0 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 30.00 -4.25 0 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 32.50 -4.25 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 35.00 -4.25 0 1 120 0
26FEB26 122.50 P 0.00 0.00 0.00 37.50 -4.25 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 40.00 -4.25 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 42.50 -4.25 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 45.00 -4.25 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 47.50 -4.25 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 50.00 -4.25 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 52.50 -4.25 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 55.00 -4.25 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 57.50 -4.25 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 60.00 -4.25 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 62.50 -4.25 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 65.00 -4.25 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 67.50 -4.25 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 70.00 -4.25 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 72.50 -4.25 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 75.00 -4.25 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 77.50 -4.25 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 80.00 -4.25 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 82.50 -4.25 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 85.00 -4.25 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 87.50 -4.25 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 90.00 -4.25 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 92.50 -4.25 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 95.00 -4.25 0 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 - 137 0 0 -
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27FEB26 67.50 P 0.01 0.01 0.01 0.01 0.00 85 90 90 +90
27FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
27FEB26 72.50 P 0.04 0.04 0.04 0.01 -0.06 61 10 228 0
27FEB26 75.00 P 0.08 0.08 0.08 0.02 -0.23 53 10 318 +10
27FEB26 77.50 P 0.22 0.22 0.15 0.09 -0.62 53 16 225 -3
27FEB26 80.00 P 0.56 0.56 0.25 0.32 -1.19 53 181 251 +110
27FEB26 82.50 P 1.45 1.45 0.52 0.82 -2.02 51 1,623 1,217 +1,135
27FEB26 85.00 P 2.40 2.40 1.12 1.79 -2.83 50 922 207 +93
27FEB26 87.50 P 4.10 4.10 2.20 3.30 -3.72 49 341 87 +72
27FEB26 90.00 P 6.00 6.00 4.07 5.31 -3.98 50 40 29 +24
27FEB26 92.50 P 0.00 0.00 0.00 7.75 -4.00 62 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 10.02 -4.23 51 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 12.50 -4.75 0 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 15.00 -4.35 0 6 0 -6
27FEB26 102.50 P 0.00 0.00 0.00 17.60 -4.24 96 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 20.18 -4.17 117 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
06MAR26 60.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
06MAR26 62.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
06MAR26 65.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
06MAR26 67.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
06MAR26 70.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
06MAR26 72.50 P 0.14 0.14 0.14 0.05 - 45 2 2 -
06MAR26 75.00 P 0.28 0.28 0.23 0.15 - 45 102 100 -
06MAR26 77.50 P 0.49 0.52 0.41 0.39 - 46 106 95 -
06MAR26 80.00 P 1.00 1.03 0.59 0.85 - 46 633 581 -
06MAR26 82.50 P 2.31 2.31 1.05 1.55 - 45 770 643 -
06MAR26 85.00 P 3.74 3.74 1.85 2.57 - 44 461 185 -
06MAR26 87.50 P 4.00 4.00 3.20 3.99 - 43 37 37 -
06MAR26 90.00 P 5.86 5.86 4.75 5.77 - 42 13 12 -
06MAR26 92.50 P 6.75 8.05 6.75 7.95 - 45 6 6 -
06MAR26 95.00 P 0.00 0.00 0.00 10.21 - 45 0 0 -
06MAR26 97.50 P 0.00 0.00 0.00 12.58 - 45 0 0 -
06MAR26 100.00 P 0.00 0.00 0.00 15.02 - 45 6 6 -
06MAR26 102.50 P 0.00 0.00 0.00 17.60 - 60 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 145 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 511 0
30MAR26 55.00 P 0.05 0.05 0.05 0.01 0.00 51 10 56 +10
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 563 0
30MAR26 60.00 P 0.11 0.11 0.11 0.02 -0.02 45 7 1,265 +5
30MAR26 62.50 P 0.16 0.16 0.15 0.04 -0.05 44 20 275 0
30MAR26 65.00 P 0.22 0.22 0.22 0.08 -0.11 43 20 822 -20
30MAR26 67.50 P 0.35 0.35 0.29 0.16 -0.21 42 141 1,039 +27
30MAR26 70.00 P 0.56 0.56 0.40 0.32 -0.37 43 349 4,117 +167
30MAR26 72.50 P 0.83 0.84 0.59 0.57 -0.58 43 682 1,994 +651
30MAR26 75.00 P 1.37 1.37 0.80 0.97 -0.85 43 365 10,066 +42
30MAR26 77.50 P 1.99 1.99 1.20 1.55 -1.07 43 1,014 5,896 -363
30MAR26 80.00 P 2.65 2.66 1.75 2.25 -1.45 42 1,225 13,876 -181
30MAR26 82.50 P 3.52 3.52 2.50 3.19 -1.81 42 1,240 6,254 +250
30MAR26 85.00 P 5.28 5.28 3.48 4.34 -2.27 42 1,346 25,293 -78
30MAR26 87.50 P 5.65 5.85 4.74 5.70 -2.63 41 184 4,663 -2
30MAR26 90.00 P 8.20 8.20 6.11 7.40 -2.90 42 390 25,657 -106
30MAR26 92.50 P 10.10 10.10 7.95 9.12 -3.26 41 68 4,872 -11
30MAR26 95.00 P 10.75 11.40 9.50 11.34 -3.32 44 680 20,616 -499
30MAR26 97.50 P 13.39 13.39 12.10 13.26 -3.99 42 143 9,364 +46
30MAR26 100.00 P 17.00 17.00 13.80 15.57 -4.38 44 257 22,385 -64
30MAR26 102.50 P 16.46 17.58 16.07 18.05 -3.79 48 320 6,586 -36
30MAR26 105.00 P 0.00 0.00 0.00 20.27 -4.08 46 0 22,312 0
30MAR26 107.50 P 23.00 23.00 23.00 22.66 -4.25 46 7 943 -3
30MAR26 110.00 P 0.00 0.00 0.00 25.06 -4.19 45 0 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 27.58 -4.17 50 0 1,343 0
30MAR26 115.00 P 0.00 0.00 0.00 30.11 -4.14 54 0 3,154 0
30MAR26 117.50 P 0.00 0.00 0.00 32.59 -4.16 56 0 1,512 0
30MAR26 120.00 P 0.00 0.00 0.00 35.09 -4.16 59 0 4,119 0
30MAR26 122.50 P 38.23 38.23 36.33 37.50 -4.25 0 299 3,186 +270
30MAR26 125.00 P 0.00 0.00 0.00 40.23 -4.02 72 0 809 0
30MAR26 127.50 P 0.00 0.00 0.00 42.59 -4.16 68 0 1,565 0
30MAR26 130.00 P 0.00 0.00 0.00 45.23 -4.02 78 0 6,401 -320
30MAR26 132.50 P 0.00 0.00 0.00 47.59 -4.16 73 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 50.23 -4.02 83 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 52.59 -4.16 78 0 0 0
30MAR26 140.00 P 55.50 55.50 55.50 55.07 -4.18 79 1 191 0
30MAR26 142.50 P 59.20 59.20 59.20 57.59 -4.16 83 1 40 0
30MAR26 145.00 P 0.00 0.00 0.00 60.06 -4.19 83 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 62.58 -4.17 87 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 65.08 -4.17 89 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 67.58 -4.17 92 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 70.08 -4.17 94 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 72.58 -4.17 96 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 75.08 -4.17 98 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 77.58 -4.17 100 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 80.08 -4.17 102 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 82.58 -4.17 104 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 85.08 -4.17 106 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 87.58 -4.17 108 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 90.08 -4.17 110 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 92.56 -4.19 110 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 95.08 -4.17 113 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 97.58 -4.17 115 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 100.08 -4.17 117 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 102.58 -4.17 119 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 105.08 -4.17 120 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 107.58 -4.17 122 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 110.22 -4.03 134 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 112.56 -4.19 124 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 115.06 -4.19 125 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 120.06 -4.19 128 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 125.08 -4.17 133 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 130.22 -4.03 147 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 135.08 -4.17 139 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 140.06 -4.19 140 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 145.06 -4.19 143 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 150.08 -4.17 148 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 155.06 -4.19 148 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 160.08 -4.17 153 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 165.10 -4.15 158 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 170.08 -4.17 158 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 175.08 -4.17 160 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 180.10 -4.15 165 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 185.08 -4.17 165 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 190.10 -4.15 169 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 195.22 -4.03 181 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 200.08 -4.17 172 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 205.06 -4.19 171 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 210.22 -4.03 187 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 215.08 -4.17 178 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 225.07 -4.18 181 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 235.23 -4.02 199 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 4 0
29APR26 55.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.05 40 0 82 0
29APR26 60.00 P 0.26 0.26 0.26 0.08 -0.09 40 100 224 +100
29APR26 62.50 P 0.38 0.38 0.34 0.15 -0.16 39 92 331 +91
29APR26 65.00 P 0.00 0.00 0.00 0.27 -0.27 39 0 167 0
29APR26 67.50 P 0.76 0.76 0.57 0.46 -0.42 39 311 292 +136
29APR26 70.00 P 0.94 0.95 0.76 0.76 -0.59 39 521 553 -142
29APR26 72.50 P 1.33 1.33 1.04 1.17 -0.80 40 234 1,309 +59
29APR26 75.00 P 1.96 1.96 1.45 1.72 -1.01 40 208 3,562 +75
29APR26 77.50 P 2.88 2.88 1.94 2.39 -1.20 39 988 815 +10
29APR26 80.00 P 3.12 3.26 2.61 3.20 -1.53 39 793 13,235 +3
29APR26 82.50 P 4.41 4.41 3.52 4.16 -1.85 38 64 2,995 +31
29APR26 85.00 P 6.00 6.00 4.59 5.34 -2.18 38 461 3,382 -130
29APR26 87.50 P 6.77 6.93 5.83 6.74 -2.48 38 93 3,844 -3
29APR26 90.00 P 7.95 8.08 7.26 8.34 -2.87 38 168 4,100 -148
29APR26 92.50 P 10.00 10.00 8.68 10.09 -3.07 39 36 3,636 -8
29APR26 95.00 P 12.88 12.88 10.65 12.32 -2.89 42 10 6,793 -8
29APR26 97.50 P 0.00 0.00 0.00 13.97 -3.43 39 0 4,165 0
29APR26 100.00 P 15.00 15.00 15.00 16.20 -3.75 41 3 736 0
29APR26 102.50 P 0.00 0.00 0.00 18.35 -3.60 40 0 297 0
29APR26 105.00 P 0.00 0.00 0.00 20.59 -3.81 41 0 149 0
29APR26 107.50 P 0.00 0.00 0.00 22.93 -3.98 41 4 29 +4
29APR26 110.00 P 0.00 0.00 0.00 25.56 -3.71 46 0 149 0
29APR26 112.50 P 0.00 0.00 0.00 27.95 -3.80 48 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.36 -3.89 49 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.63 -4.12 46 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 35.18 -4.07 49 0 16 0
29APR26 122.50 P 0.00 0.00 0.00 37.59 -4.16 49 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 40.23 -4.03 56 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 42.59 -4.16 53 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 45.23 -4.02 60 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 47.59 -4.16 57 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 50.23 -4.02 64 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 52.59 -4.16 61 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 55.07 -4.18 62 0 28 0
29APR26 142.50 P 0.00 0.00 0.00 57.59 -4.16 65 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 60.11 -4.14 68 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 62.58 -4.17 68 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 65.08 -4.17 70 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 12 0
28MAY26 52.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 7 0
28MAY26 55.00 P 0.25 0.25 0.25 0.07 -0.05 39 2 31 +2
28MAY26 57.50 P 0.00 0.00 0.00 0.13 -0.09 39 0 33 0
28MAY26 60.00 P 0.44 0.44 0.44 0.23 -0.15 39 100 150 +100
28MAY26 62.50 P 0.67 0.67 0.67 0.38 -0.24 39 8 143 +8
28MAY26 65.00 P 0.72 0.72 0.72 0.60 -0.35 39 30 1,042 0
28MAY26 67.50 P 1.00 1.00 1.00 0.91 -0.49 39 1 657 +1
28MAY26 70.00 P 1.54 1.54 1.45 1.33 -0.65 40 5 871 -4
28MAY26 72.50 P 1.69 1.70 1.63 1.85 -0.81 40 129 1,256 +129
28MAY26 75.00 P 2.09 2.22 2.09 2.46 -1.00 39 14 1,243 +10
28MAY26 77.50 P 3.52 3.52 2.85 3.18 -1.25 39 116 1,556 -15
28MAY26 80.00 P 4.10 4.14 3.65 4.12 -1.48 39 204 3,929 -172
28MAY26 82.50 P 5.45 5.45 4.63 5.13 -1.79 38 160 1,104 +26
28MAY26 85.00 P 6.30 6.30 5.71 6.36 -2.03 38 11 3,084 +1
28MAY26 87.50 P 6.88 6.88 6.88 7.69 -2.31 38 2 1,905 0
28MAY26 90.00 P 9.20 9.28 8.32 9.27 -2.61 38 117 1,136 -62
28MAY26 92.50 P 9.94 10.39 9.94 10.95 -2.90 38 130 997 +1
28MAY26 95.00 P 0.00 0.00 0.00 12.76 -2.79 38 0 591 0
28MAY26 97.50 P 13.50 13.50 13.50 14.81 -3.13 39 6 165 +6
28MAY26 100.00 P 0.00 0.00 0.00 16.83 -3.30 40 0 71 0
28MAY26 102.50 P 17.67 18.50 17.67 18.91 -3.46 40 35 145 +35
28MAY26 105.00 P 0.00 0.00 0.00 21.30 -3.35 42 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 23.60 -3.43 43 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.89 -3.46 44 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 28.29 -3.55 45 0 5 0
28MAY26 115.00 P 0.00 0.00 0.00 30.48 -3.79 44 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 32.98 -3.77 46 0 0 0
28MAY26 120.00 P 34.00 34.00 34.00 35.27 -3.99 45 2 7 +2
28MAY26 122.50 P 0.00 0.00 0.00 37.61 -4.14 43 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 40.23 -4.03 48 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 42.63 -4.12 47 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.23 -4.02 52 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 47.70 -4.05 53 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 50.23 -4.02 55 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 52.73 -4.02 57 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 55.20 -4.05 58 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 57.70 -4.05 60 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 60.20 -4.05 61 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 62.73 -4.02 64 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 65.23 -4.02 65 0 0 0
29JUN26 45.00 P 0.16 0.18 0.16 0.01 -0.01 39 82 108 +82
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 5 0
29JUN26 50.00 P 0.34 0.34 0.34 0.06 -0.03 40 45 109 -45
29JUN26 52.50 P 0.00 0.00 0.00 0.11 -0.05 40 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 0.18 -0.10 40 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 0.30 -0.15 40 0 9 0
29JUN26 60.00 P 0.70 0.77 0.69 0.47 -0.23 40 146 1,073 +6
29JUN26 62.50 P 0.00 0.00 0.00 0.72 -0.31 40 0 293 0
29JUN26 65.00 P 1.20 1.25 1.10 1.04 -0.43 40 202 442 +197
29JUN26 67.50 P 1.50 1.65 1.50 1.44 -0.57 40 202 7,226 +140
29JUN26 70.00 P 1.97 2.00 1.75 1.97 -0.72 40 77 3,721 0
29JUN26 72.50 P 2.24 2.67 2.24 2.62 -0.82 40 153 1,446 +115
29JUN26 75.00 P 3.20 3.33 2.89 3.33 -0.98 40 56 12,942 -22
29JUN26 77.50 P 4.48 4.48 3.67 4.11 -1.23 39 146 1,776 +39
29JUN26 80.00 P 4.95 5.12 4.55 5.05 -1.47 39 1,539 15,089 +1,419
29JUN26 82.50 P 5.86 5.86 5.51 6.12 -1.76 38 105 3,729 -7
29JUN26 85.00 P 7.88 7.88 6.98 7.46 -1.90 39 134 5,314 +76
29JUN26 87.50 P 0.00 0.00 0.00 8.81 -2.19 39 10 2,458 0
29JUN26 90.00 P 10.65 10.65 9.20 10.31 -2.35 39 2 8,439 0
29JUN26 92.50 P 0.00 0.00 0.00 11.98 -2.71 39 0 4,177 0
29JUN26 95.00 P 13.40 13.40 12.50 13.73 -3.10 39 41 15,776 -20
29JUN26 97.50 P 14.29 14.60 14.29 15.59 -3.43 39 4 7,458 +4
29JUN26 100.00 P 19.00 19.00 16.20 17.64 -2.49 40 5 15,274 -3
29JUN26 102.50 P 19.46 19.46 19.46 19.68 -3.24 40 30 5,163 -20
29JUN26 105.00 P 0.00 0.00 0.00 21.62 -3.54 39 10 18,580 -10
29JUN26 107.50 P 0.00 0.00 0.00 24.20 -3.57 43 0 3,625 0
29JUN26 110.00 P 24.25 24.25 24.25 26.40 -3.26 43 1 10,819 -1
29JUN26 112.50 P 0.00 0.00 0.00 28.63 -3.34 43 0 1,164 0
29JUN26 115.00 P 0.00 0.00 0.00 30.91 -3.42 43 0 10,067 0
29JUN26 117.50 P 0.00 0.00 0.00 32.98 -3.83 41 0 656 0
29JUN26 120.00 P 33.80 33.80 33.80 35.95 -3.81 48 2 5,857 +2
29JUN26 122.50 P 0.00 0.00 0.00 37.99 -3.76 45 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 40.35 -3.91 45 0 5,547 0
29JUN26 127.50 P 0.00 0.00 0.00 42.78 -3.97 46 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 45.23 -4.02 46 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 47.75 -4.00 48 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 50.23 -4.02 50 0 1,917 0
29JUN26 137.50 P 0.00 0.00 0.00 52.73 -4.02 51 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 55.22 -4.03 53 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 57.74 -4.01 55 0 9 0
29JUN26 145.00 P 59.70 59.70 59.65 60.25 -4.00 56 4 952 -4
29JUN26 147.50 P 0.00 0.00 0.00 62.74 -4.01 57 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 65.28 -3.97 60 0 2,407 0
29JUN26 152.50 P 0.00 0.00 0.00 67.74 -4.01 60 0 236 0
29JUN26 155.00 P 0.00 0.00 0.00 70.24 -4.01 61 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 72.72 -4.03 62 0 7 0
29JUN26 160.00 P 0.00 0.00 0.00 75.24 -4.01 64 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 77.74 -4.01 65 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.24 -4.01 66 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 82.74 -4.01 68 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.24 -4.01 69 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 87.74 -4.01 70 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 90.24 -4.01 71 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 92.74 -4.01 72 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.24 -4.01 73 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 97.74 -4.01 75 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 100.27 -3.98 76 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 102.77 -3.98 77 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 105.22 -4.03 77 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 107.74 -4.01 79 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 110.23 -4.02 80 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 112.73 -4.02 81 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 115.27 -3.98 83 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.12 -0.05 40 0 38 0
29SEP26 46.00 P 0.00 0.00 0.00 0.15 -0.06 40 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.18 -0.07 40 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.22 -0.09 40 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 0.26 -0.10 40 0 2 0
29SEP26 50.00 P 0.00 0.00 0.00 0.32 -0.11 40 0 879 0
29SEP26 52.50 P 0.00 0.00 0.00 0.47 -0.16 40 0 209 0
29SEP26 55.00 P 0.00 0.00 0.00 0.68 -0.24 40 0 122 0
29SEP26 57.50 P 1.35 1.35 1.35 0.97 -0.31 40 10 348 +8
29SEP26 60.00 P 1.61 1.66 1.61 1.32 -0.39 40 140 783 +100
29SEP26 62.50 P 2.00 2.00 2.00 1.73 -0.52 40 10 319 0
29SEP26 65.00 P 0.00 0.00 0.00 2.27 -0.63 40 0 1,092 0
29SEP26 67.50 P 0.00 0.00 0.00 2.89 -0.73 40 0 272 0
29SEP26 70.00 P 3.36 3.36 3.31 3.59 -0.79 40 49 7,644 -15
29SEP26 72.50 P 4.48 4.48 4.48 4.39 -0.88 40 100 590 0
29SEP26 75.00 P 5.12 5.12 4.73 5.25 -1.01 40 120 1,725 -52
29SEP26 77.50 P 6.17 6.17 5.82 6.17 -1.19 39 80 1,584 -30
29SEP26 80.00 P 7.07 7.33 6.60 7.22 -1.42 39 102 5,805 +71
29SEP26 82.50 P 7.94 8.24 7.94 8.37 -1.60 39 96 3,004 -1
29SEP26 85.00 P 9.04 9.79 9.04 9.67 -1.79 39 93 6,631 0
29SEP26 87.50 P 10.12 10.39 10.12 11.10 -1.97 39 20 1,600 +20
29SEP26 90.00 P 11.94 12.44 11.94 12.56 -2.22 39 48 4,362 +2
29SEP26 92.50 P 0.00 0.00 0.00 14.13 -2.48 39 0 2,857 0
29SEP26 95.00 P 15.38 15.38 15.38 15.96 -2.53 40 2 6,762 0
29SEP26 97.50 P 0.00 0.00 0.00 17.77 -2.64 40 0 2,597 0
29SEP26 100.00 P 21.00 21.00 18.60 19.62 -3.25 40 3 6,693 -3
29SEP26 102.50 P 0.00 0.00 0.00 21.56 -2.81 41 0 3,835 0
29SEP26 105.00 P 0.00 0.00 0.00 23.53 -2.91 41 0 2,959 0
29SEP26 107.50 P 25.65 25.65 25.65 25.60 -2.99 41 3 783 0
29SEP26 110.00 P 27.14 27.14 27.14 27.70 -3.10 41 12 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 29.70 -3.31 41 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 31.67 -3.57 40 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 34.33 -3.15 43 0 102 0
29SEP26 120.00 P 35.50 35.50 35.50 36.08 -3.72 40 1 150 0
29SEP26 122.50 P 0.00 0.00 0.00 38.33 -3.71 40 0 77 0
29SEP26 125.00 P 0.00 0.00 0.00 40.66 -3.70 40 0 597 0
29SEP26 127.50 P 0.00 0.00 0.00 42.99 -3.77 40 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 45.28 -4.03 39 0 404 0
29SEP26 132.50 P 0.00 0.00 0.00 47.75 -4.02 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 50.23 -4.02 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 52.82 -3.93 43 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 55.22 -4.03 43 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 57.76 -3.99 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.25 -4.00 46 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 62.74 -4.01 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.28 -3.97 49 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 67.74 -4.01 49 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.27 -3.98 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.77 -3.98 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 75.27 -3.98 53 0 0 0
30DEC26 45.00 P 0.81 0.81 0.81 0.35 -0.10 40 15,001 15,101 +14,901
30DEC26 46.00 P 0.00 0.00 0.00 0.40 -0.14 40 0 33 0
30DEC26 47.00 P 0.00 0.00 0.00 0.46 -0.16 40 0 79 0
30DEC26 48.00 P 1.00 1.00 0.96 0.54 -0.16 40 71 95 +52
30DEC26 49.00 P 0.00 0.00 0.00 0.63 -0.19 40 0 102 0
30DEC26 50.00 P 0.00 0.00 0.00 0.71 -0.23 40 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 0.99 -0.27 40 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 1.32 -0.36 40 0 39 0
30DEC26 57.50 P 2.20 2.20 2.20 1.73 -0.45 40 4 14 +4
30DEC26 60.00 P 2.40 2.40 2.40 2.22 -0.52 40 1 78 +1
30DEC26 62.50 P 3.10 3.10 3.10 2.78 -0.66 40 100 636 0
30DEC26 65.00 P 3.60 3.71 3.58 3.45 -0.73 40 32 257 +30
30DEC26 67.50 P 4.30 4.30 4.30 4.16 -0.78 40 10 227 -1
30DEC26 70.00 P 4.94 4.94 4.81 5.02 -0.79 40 15,116 15,212 +14,849
30DEC26 72.50 P 5.48 5.95 5.48 5.89 -0.88 40 103 926 +99
30DEC26 75.00 P 6.52 6.65 6.21 6.80 -1.04 40 7 746 +1
30DEC26 77.50 P 7.62 7.62 7.62 7.85 -1.13 40 10 685 +7
30DEC26 80.00 P 9.00 9.01 8.50 8.93 -1.29 39 110 9,271 +88
30DEC26 82.50 P 10.01 10.01 9.99 10.18 -1.47 39 98 2,098 +96
30DEC26 85.00 P 11.09 11.51 10.61 11.44 -1.69 39 30 3,895 +20
30DEC26 87.50 P 12.88 12.88 12.88 12.88 -1.82 39 12 652 0
30DEC26 90.00 P 14.29 14.29 13.50 14.33 -2.07 39 94 3,581 -26
30DEC26 92.50 P 0.00 0.00 0.00 15.89 -2.32 39 0 670 0
30DEC26 95.00 P 0.00 0.00 0.00 17.55 -2.48 39 0 2,714 0
30DEC26 97.50 P 0.00 0.00 0.00 19.44 -2.46 40 0 1,854 0
30DEC26 100.00 P 0.00 0.00 0.00 21.25 -2.56 40 0 4,259 0
30DEC26 102.50 P 0.00 0.00 0.00 23.13 -2.66 40 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 25.06 -2.89 41 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 27.02 -2.86 41 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 29.04 -3.03 41 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 31.07 -3.12 41 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 33.16 -3.19 41 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 35.27 -3.26 41 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 37.49 -3.57 42 1 220 +1
30DEC26 122.50 P 0.00 0.00 0.00 39.37 -3.62 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 41.57 -3.66 40 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 43.80 -3.69 40 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 46.03 -3.70 40 0 115 0
30DEC26 132.50 P 0.00 0.00 0.00 48.43 -3.72 41 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 50.89 -3.63 42 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 53.26 -3.49 42 0 9 0
30DEC26 140.00 P 55.30 55.35 55.00 55.64 -3.68 42 6 47 +6
30DEC26 142.50 P 57.80 57.80 57.55 58.04 -3.74 43 2 1 -2
30DEC26 145.00 P 60.50 60.50 60.50 60.25 -4.00 41 2 96 +2
30DEC26 147.50 P 0.00 0.00 0.00 62.77 -3.98 42 0 0 0
30DEC26 150.00 P 65.00 65.00 65.00 65.28 -3.97 43 4 3 -4
30DEC26 152.50 P 0.00 0.00 0.00 67.74 -4.01 44 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 70.27 -3.98 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.77 -3.98 46 0 0 0
30DEC26 160.00 P 76.60 76.60 76.60 75.27 -3.98 47 6 176 -6
TOTAL PUT 70,186 700,086 +33,075
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$ 13.56
26FEB26 8.75 C 0.00 0.00 0.00 4.81 +0.09 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.56 +0.09 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.31 +0.09 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.06 +0.09 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.81 +0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.56 +0.09 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.06 +0.09 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.56 +0.08 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.06 +0.08 0 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 1.56 +0.07 0 0 30 0
26FEB26 12.50 C 0.92 0.98 0.92 1.07 +0.07 48 400 85 0
26FEB26 13.00 C 0.00 0.00 0.00 0.58 +0.03 34 0 871 0
26FEB26 13.50 C 0.20 0.20 0.20 0.23 -0.01 40 48 494 -48
26FEB26 14.00 C 0.07 0.07 0.05 0.06 -0.02 42 102 280 +102
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 491 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 142 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.83 +0.09 80 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.58 +0.09 72 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.33 +0.09 63 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.08 +0.09 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.83 +0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.58 +0.09 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.33 +0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.08 +0.08 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.83 +0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.58 +0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.34 +0.09 51 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.09 +0.09 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.84 +0.07 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.64 +0.11 62 0 10 0
30MAR26 10.50 C 0.00 0.00 0.00 3.11 +0.07 45 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.62 +0.08 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.16 +0.07 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.70 0.00 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.31 0.00 38 0 37 0
30MAR26 13.00 C 0.00 0.00 0.00 0.97 -0.01 38 0 1,189 0
30MAR26 13.50 C 0.66 0.69 0.66 0.71 0.00 39 1,033 126 -983
30MAR26 14.00 C 0.47 0.47 0.47 0.49 -0.01 39 290 40 -290
30MAR26 14.50 C 0.00 0.00 0.00 0.33 -0.02 39 0 1,763 0
30MAR26 15.00 C 0.24 0.24 0.24 0.23 0.00 41 42 576 +31
30MAR26 15.50 C 0.17 0.17 0.17 0.15 0.00 41 86 516 +21
30MAR26 16.00 C 0.00 0.00 0.00 0.09 0.00 41 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 0.00 42 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.86 +0.09 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.61 +0.09 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.36 +0.05 36 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.18 +0.09 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.90 +0.08 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.65 +0.06 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.22 +0.10 47 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.73 +0.09 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.28 +0.06 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.89 +0.05 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.53 +0.03 39 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 1.22 +0.02 39 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.94 0.00 38 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.74 0.00 39 0 836 0
29APR26 14.50 C 0.00 0.00 0.00 0.55 -0.02 39 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.42 0.00 39 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 0.00 39 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.16 0.00 39 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.72 +0.09 57 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.46 +0.07 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.22 +0.07 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.99 +0.08 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.75 +0.09 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.29 +0.08 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.80 +0.02 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.40 +0.10 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.96 +0.03 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.62 +0.02 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.32 +0.02 36 0 0 0
28MAY26 13.50 C 1.08 1.08 1.08 1.09 +0.01 38 15 15 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.86 0.00 37 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.67 0.00 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.51 -0.01 37 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.39 -0.01 37 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.29 -0.01 37 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 0.21 -0.02 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.62 +0.09 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.37 +0.08 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.13 +0.03 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.91 +0.11 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.72 +0.09 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.47 +0.08 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.26 +0.11 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.02 +0.09 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.75 +0.07 44 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 3.29 +0.03 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.85 +0.02 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.46 +0.08 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.04 +0.02 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.73 +0.02 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.44 +0.01 38 0 3 0
29JUN26 13.50 C 0.00 0.00 0.00 1.22 0.00 39 0 460 0
29JUN26 14.00 C 0.00 0.00 0.00 1.00 0.00 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.81 -0.01 39 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.65 -0.01 38 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 -0.01 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 -0.02 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.32 -0.02 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 4.91 +0.09 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.72 +0.09 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.47 +0.08 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.26 +0.11 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.02 +0.09 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.77 +0.06 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.36 +0.06 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.99 +0.06 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.61 +0.02 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.27 -0.01 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.02 +0.03 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.72 -0.02 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.51 +0.01 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.29 -0.01 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 -0.01 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 0.00 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 -0.02 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.74 -0.01 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.64 0.00 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 0.00 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 0.00 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.94 +0.08 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.72 +0.08 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.50 +0.08 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.28 +0.07 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.08 +0.07 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.88 +0.06 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.51 +0.06 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.16 +0.05 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.83 +0.04 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.55 +0.04 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.27 +0.03 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.97 -0.03 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.75 +0.01 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.55 -0.01 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.38 -0.01 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.24 0.00 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 1.09 0.00 36 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 -0.01 37 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 0.00 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.78 0.00 37 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 0.00 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.60 +0.02 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 0.00 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 0.00 37 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 2,002 0
TOTAL CALL 2,016 25,932 -1,152
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
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 0.00 158 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 67 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 360 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 338 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 295 0
26FEB26 13.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 233 0
26FEB26 13.50 P 0.18 0.18 0.17 0.18 -0.09 42 14 192 0
26FEB26 14.00 P 0.57 0.57 0.57 0.51 -0.10 45 1 97 +1
26FEB26 14.50 P 0.00 0.00 0.00 0.97 -0.09 56 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 1.48 -0.06 81 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 1.99 -0.04 106 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 2.44 -0.09 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 2.94 -0.09 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 3.44 -0.09 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 3.94 -0.09 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.44 -0.09 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.44 -0.09 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.94 -0.09 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.44 -0.09 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.44 -0.09 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.44 -0.09 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.44 -0.09 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 44 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 157 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 203 0
30MAR26 12.00 P 0.00 0.00 0.00 0.14 -0.03 41 0 79 0
30MAR26 12.50 P 0.00 0.00 0.00 0.25 -0.05 40 0 133 0
30MAR26 13.00 P 0.43 0.43 0.39 0.40 -0.07 39 24 1,079 +24
30MAR26 13.50 P 0.00 0.00 0.00 0.65 -0.05 41 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 0.93 -0.07 41 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 1.28 -0.07 42 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 1.68 -0.07 44 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.11 -0.07 46 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 2.52 -0.07 43 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.00 -0.08 46 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.45 -0.10 41 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.94 -0.09 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.44 -0.09 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.44 -0.09 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.94 -0.09 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.44 -0.09 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.44 -0.09 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.44 -0.09 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.44 -0.09 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.44 -0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.17 -0.03 39 0 59 0
29APR26 12.00 P 0.31 0.31 0.31 0.28 -0.04 39 20 102 +20
29APR26 12.50 P 0.00 0.00 0.00 0.42 -0.05 39 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 0.60 -0.05 39 0 75 0
29APR26 13.50 P 0.87 0.87 0.87 0.84 -0.06 39 19 79 +19
29APR26 14.00 P 0.00 0.00 0.00 1.11 -0.07 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.43 -0.08 39 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.79 -0.09 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.18 -0.09 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.66 -0.08 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.11 -0.06 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.52 -0.11 41 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.98 -0.11 41 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.46 -0.10 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.94 -0.09 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.11 -0.03 37 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.42 -0.05 36 0 23 0
28MAY26 12.50 P 0.00 0.00 0.00 0.59 -0.06 36 0 23 0
28MAY26 13.00 P 0.79 0.81 0.78 0.80 -0.08 35 66 81 +66
28MAY26 13.50 P 1.05 1.05 1.03 1.06 -0.08 35 32 117 +32
28MAY26 14.00 P 0.00 0.00 0.00 1.35 -0.09 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.67 -0.10 34 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.09 -0.10 36 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.41 -0.17 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.81 -0.10 31 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.24 -0.09 29 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.67 -0.10 21 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.58 -0.09 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.04 -0.09 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 0.01 -0.01 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.02 38 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.04 38 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.28 -0.05 37 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 -0.05 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.57 -0.06 37 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 -0.07 37 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 0.99 -0.07 37 0 112 0
29JUN26 13.50 P 0.00 0.00 0.00 1.24 -0.09 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.54 -0.08 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.86 -0.08 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.26 -0.05 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.63 -0.07 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.04 -0.07 38 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.46 -0.07 38 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 3.92 -0.04 39 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.37 -0.03 40 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 4.80 -0.06 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.28 -0.04 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.75 -0.03 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.23 0.00 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.70 -0.03 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.57 -0.11 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.54 -0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.52 -0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.50 -0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.03 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.29 -0.03 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 -0.04 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.04 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 -0.04 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.89 -0.06 38 0 50 0
29SEP26 12.50 P 1.13 1.13 1.13 1.11 -0.07 38 5 5 +5
29SEP26 13.00 P 0.00 0.00 0.00 1.36 -0.06 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.65 -0.06 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.95 -0.06 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.28 -0.06 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.64 -0.08 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 -0.08 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.40 -0.08 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.81 -0.08 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.23 -0.07 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.66 -0.07 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 +0.05 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.51 +0.02 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.97 +0.03 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.42 +0.02 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.78 -0.09 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.72 -0.09 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.68 -0.09 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.65 -0.09 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.26 -0.02 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 -0.03 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.41 -0.03 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.70 -0.05 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.88 -0.05 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.09 -0.05 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.29 -0.08 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.54 -0.06 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 1.83 -0.05 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.16 -0.03 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.49 -0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.81 -0.08 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.17 -0.01 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.56 +0.02 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.85 -0.08 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.24 -0.09 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.66 -0.08 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.10 -0.06 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.51 -0.08 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.97 -0.06 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.42 -0.06 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.85 -0.09 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.77 -0.10 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.72 -0.09 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.68 -0.09 36 0 0 0
TOTAL PUT 181 7,640 +167
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 36.56
26FEB26 20.00 C 16.49 16.52 16.49 16.56 +1.20 0 70 2,388 -8
26FEB26 21.00 C 0.00 0.00 0.00 15.56 +1.15 0 0 176 0
26FEB26 22.00 C 0.00 0.00 0.00 14.57 +1.16 204 0 50 0
26FEB26 23.00 C 0.00 0.00 0.00 13.57 +1.16 187 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.57 +1.16 170 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.57 +0.92 154 0 425 0
26FEB26 26.00 C 0.00 0.00 0.00 10.57 +1.16 138 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.57 +1.15 123 0 0 -1
26FEB26 28.00 C 0.00 0.00 0.00 8.57 +1.19 109 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.57 +1.15 95 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.57 +1.18 82 0 145 0
26FEB26 31.00 C 0.00 0.00 0.00 5.57 +1.04 69 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.57 +1.12 56 0 390 0
26FEB26 33.00 C 0.00 0.00 0.00 3.57 +1.13 44 0 1,568 0
26FEB26 34.00 C 2.70 2.80 2.70 2.60 +0.97 48 21 2,449 0
26FEB26 35.00 C 1.25 1.85 1.19 1.65 +0.74 41 354 5,759 -194
26FEB26 36.00 C 0.48 1.11 0.48 0.94 +0.46 46 2,553 9,020 +485
26FEB26 37.00 C 0.25 0.58 0.25 0.45 +0.23 48 2,537 14,387 +14
26FEB26 38.00 C 0.10 0.27 0.10 0.24 +0.14 55 1,191 8,345 +195
26FEB26 39.00 C 0.08 0.12 0.07 0.13 +0.08 61 324 13,398 +21
26FEB26 40.00 C 0.03 0.06 0.03 0.07 +0.05 66 810 11,656 +87
26FEB26 41.00 C 0.02 0.02 0.02 0.04 +0.03 71 96 4,759 -45
26FEB26 42.00 C 0.02 0.02 0.01 0.03 +0.02 79 43 10,671 -38
26FEB26 43.00 C 0.01 0.01 0.01 0.02 +0.01 85 140 4,320 -140
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4,560 0
26FEB26 45.00 C 0.01 0.01 0.01 0.01 0.00 95 19 13,004 -4
26FEB26 46.00 C 0.01 0.01 0.01 0.01 0.00 104 30 2,555 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,053 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,289 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 129 0 996 0
26FEB26 50.00 C 0.01 0.01 0.01 0.01 0.00 136 67 2,945 -67
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 155 0 2,364 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1,962 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 188 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 204 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 218 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 232 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 246 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 258 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 270 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 282 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 293 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 304 0 322 0
27FEB26 26.00 C 0.00 0.00 0.00 10.60 - 154 0 0 -
27FEB26 27.00 C 0.00 0.00 0.00 9.57 - 99 0 0 -
27FEB26 28.00 C 0.00 0.00 0.00 8.57 +1.19 86 0 0 0
27FEB26 29.00 C 0.00 0.00 0.00 7.57 +1.15 74 0 0 0
27FEB26 30.00 C 0.00 0.00 0.00 6.57 +1.01 62 0 0 0
27FEB26 31.00 C 0.00 0.00 0.00 5.57 +1.04 50 0 0 0
27FEB26 32.00 C 0.00 0.00 0.00 4.58 +1.13 57 0 0 0
27FEB26 33.00 C 0.00 0.00 0.00 3.59 +1.04 51 0 30 0
27FEB26 34.00 C 2.20 2.40 2.20 2.60 +0.90 41 22 287 0
27FEB26 35.00 C 1.60 1.94 1.49 1.73 +0.72 44 384 361 +287
27FEB26 36.00 C 0.81 1.17 0.81 1.03 +0.47 46 220 359 +123
27FEB26 37.00 C 0.34 0.65 0.34 0.53 +0.23 47 282 718 +94
27FEB26 38.00 C 0.22 0.32 0.22 0.28 +0.12 51 214 240 +178
27FEB26 39.00 C 0.13 0.17 0.10 0.14 +0.06 54 112 170 +103
27FEB26 40.00 C 0.05 0.05 0.05 0.07 +0.03 57 5 35 +5
27FEB26 41.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 4 0
27FEB26 42.00 C 0.00 0.00 0.00 0.03 +0.01 69 0 15 0
27FEB26 43.00 C 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
27FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 26.00 C 0.00 0.00 0.00 10.68 - 112 0 0 -
06MAR26 27.00 C 0.00 0.00 0.00 9.72 - 109 0 0 -
06MAR26 28.00 C 0.00 0.00 0.00 8.63 - 80 0 0 -
06MAR26 29.00 C 0.00 0.00 0.00 7.59 - 52 0 0 -
06MAR26 30.00 C 0.00 0.00 0.00 6.59 - 44 0 0 -
06MAR26 31.00 C 0.00 0.00 0.00 5.60 - 43 0 0 -
06MAR26 32.00 C 0.00 0.00 0.00 4.62 - 42 0 0 -
06MAR26 33.00 C 0.00 0.00 0.00 3.68 - 42 0 0 -
06MAR26 34.00 C 0.00 0.00 0.00 2.76 - 39 0 0 -
06MAR26 35.00 C 1.72 2.00 1.72 1.97 - 39 34 29 -
06MAR26 36.00 C 1.30 1.30 1.30 1.34 - 40 7 7 -
06MAR26 37.00 C 0.76 0.88 0.74 0.86 - 41 164 126 -
06MAR26 38.00 C 0.57 0.61 0.50 0.56 - 43 74 70 -
06MAR26 39.00 C 0.29 0.38 0.27 0.36 - 45 297 198 -
06MAR26 40.00 C 0.21 0.23 0.17 0.23 - 47 111 98 -
06MAR26 41.00 C 0.13 0.14 0.10 0.15 - 50 45 45 -
06MAR26 42.00 C 0.00 0.00 0.00 0.10 - 52 0 0 -
06MAR26 43.00 C 0.00 0.00 0.00 0.06 - 53 0 0 -
06MAR26 44.00 C 0.00 0.00 0.00 0.04 - 55 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 16.67 +0.94 94 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.87 +1.20 115 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.62 +0.96 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.89 +1.48 100 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.63 +0.87 50 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.63 +0.87 42 0 15,771 0
30MAR26 26.00 C 0.00 0.00 0.00 10.84 +1.30 74 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 9.72 +1.15 56 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 8.65 +1.02 37 0 119 0
30MAR26 29.00 C 0.00 0.00 0.00 7.67 +0.99 37 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 6.67 +0.93 32 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 5.71 +0.86 32 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 4.81 +0.78 33 0 158 0
30MAR26 33.00 C 0.00 0.00 0.00 4.11 +0.85 39 0 803 0
30MAR26 34.00 C 0.00 0.00 0.00 3.34 +0.69 38 0 1,102 0
30MAR26 35.00 C 2.60 2.77 2.59 2.64 +0.66 38 181 21,771 +164
30MAR26 36.00 C 1.84 2.20 1.80 2.07 +0.53 38 629 9,370 +52
30MAR26 37.00 C 1.45 1.73 1.40 1.59 +0.44 38 590 6,191 +227
30MAR26 38.00 C 1.01 1.31 1.01 1.24 +0.36 39 583 9,452 +194
30MAR26 39.00 C 0.72 1.02 0.72 0.96 +0.30 40 709 9,833 -515
30MAR26 40.00 C 0.58 0.78 0.58 0.73 +0.25 41 594 25,820 +194
30MAR26 41.00 C 0.46 0.60 0.46 0.56 +0.21 42 245 6,621 +175
30MAR26 42.00 C 0.34 0.47 0.34 0.43 +0.18 43 239 6,338 +50
30MAR26 43.00 C 0.29 0.35 0.29 0.33 +0.15 44 239 5,308 -106
30MAR26 44.00 C 0.22 0.26 0.22 0.26 +0.13 45 49 10,605 -8
30MAR26 45.00 C 0.17 0.22 0.17 0.20 +0.11 46 669 12,161 +420
30MAR26 46.00 C 0.17 0.17 0.15 0.16 +0.09 47 397 3,675 +298
30MAR26 47.00 C 0.13 0.14 0.12 0.13 +0.08 48 294 4,686 +174
30MAR26 48.00 C 0.10 0.12 0.10 0.10 +0.06 49 239 14,574 +190
30MAR26 49.00 C 0.09 0.09 0.08 0.08 +0.05 50 7 9,772 -3
30MAR26 50.00 C 0.07 0.07 0.07 0.06 +0.04 50 114 21,708 +114
30MAR26 52.50 C 0.05 0.05 0.05 0.04 +0.03 53 218 12,211 +218
30MAR26 55.00 C 0.03 0.03 0.03 0.03 +0.02 57 30 26,644 -30
30MAR26 57.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 8,924 0
30MAR26 60.00 C 0.01 0.01 0.01 0.01 0.00 59 9 22,446 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6,048 0
30MAR26 65.00 C 0.01 0.01 0.01 0.01 0.00 67 111 8,802 -11
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5,394 0
30MAR26 70.00 C 0.02 0.02 0.02 0.01 0.00 75 60 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 0.00 100 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 108 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 117 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 16.67 +0.94 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.87 +1.20 81 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.67 +1.01 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.89 +1.48 70 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.63 +0.87 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.70 +0.87 38 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.84 +1.30 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.74 +0.86 36 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.05 +1.25 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.79 +0.78 33 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.02 +0.89 39 0 905 0
29APR26 31.00 C 0.00 0.00 0.00 6.01 +0.89 34 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.14 +0.60 33 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.53 +0.73 37 0 521 0
29APR26 34.00 C 3.88 3.88 3.88 3.74 +0.64 35 3 1,301 0
29APR26 35.00 C 3.24 3.24 3.24 3.19 +0.65 36 1 2,372 +1
29APR26 36.00 C 2.43 2.75 2.43 2.65 +0.57 37 164 3,138 -44
29APR26 37.00 C 2.00 2.23 2.00 2.17 +0.48 37 220 3,057 +24
29APR26 38.00 C 1.68 1.89 1.65 1.76 +0.39 37 144 3,311 +5
29APR26 39.00 C 1.35 1.50 1.35 1.46 +0.34 38 226 1,693 +104
29APR26 40.00 C 1.07 1.28 1.07 1.19 +0.27 38 84 2,766 +24
29APR26 41.00 C 0.94 1.02 0.91 0.98 +0.22 39 29 938 +18
29APR26 42.00 C 0.85 0.86 0.80 0.79 +0.16 39 81 2,185 -61
29APR26 43.00 C 0.63 0.71 0.63 0.63 +0.11 39 46 843 +6
29APR26 44.00 C 0.57 0.57 0.55 0.50 +0.06 40 5 754 +2
29APR26 45.00 C 0.45 0.51 0.45 0.40 +0.03 40 48 1,136 +20
29APR26 46.00 C 0.40 0.40 0.40 0.31 -0.01 40 3 1,557 0
29APR26 47.00 C 0.36 0.36 0.35 0.25 -0.02 41 6 854 0
29APR26 48.00 C 0.29 0.29 0.29 0.19 -0.04 40 101 966 +1
29APR26 49.00 C 0.27 0.27 0.27 0.15 -0.05 41 1 146 0
29APR26 50.00 C 0.22 0.23 0.20 0.12 -0.05 41 224 2,148 +105
29APR26 52.50 C 0.00 0.00 0.00 0.07 -0.05 42 0 2,434 0
29APR26 55.00 C 0.00 0.00 0.00 0.04 -0.05 43 0 610 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 -0.04 45 0 2,365 0
29APR26 60.00 C 0.08 0.08 0.08 0.02 -0.03 46 7 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 198 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 11.70 +0.87 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.99 +1.02 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.05 +1.17 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.14 +1.27 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.25 +1.24 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.37 +1.24 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.39 +0.77 36 144 144 +144
28MAY26 32.00 C 0.00 0.00 0.00 5.89 +1.28 41 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.90 +0.91 36 0 200 0
28MAY26 34.00 C 0.00 0.00 0.00 4.27 +0.71 37 0 471 0
28MAY26 35.00 C 3.70 3.70 3.70 3.67 +0.65 36 3 766 0
28MAY26 36.00 C 2.99 2.99 2.99 3.14 +0.58 37 1 485 0
28MAY26 37.00 C 2.63 2.80 2.55 2.67 +0.51 37 240 581 -20
28MAY26 38.00 C 2.16 2.33 2.16 2.27 +0.45 37 9 506 -4
28MAY26 39.00 C 1.82 1.96 1.82 1.94 +0.39 38 33 1,175 +15
28MAY26 40.00 C 1.68 1.68 1.68 1.65 +0.34 38 10 4,373 0
28MAY26 41.00 C 0.00 0.00 0.00 1.41 +0.29 39 0 777 0
28MAY26 42.00 C 1.15 1.25 1.15 1.21 +0.26 39 64 686 +30
28MAY26 43.00 C 1.05 1.10 1.05 1.04 +0.24 40 130 373 +130
28MAY26 44.00 C 0.00 0.00 0.00 0.88 +0.21 40 0 222 0
28MAY26 45.00 C 0.76 0.80 0.75 0.75 +0.19 41 69 163 +41
28MAY26 46.00 C 0.00 0.00 0.00 0.63 +0.15 41 0 32 0
28MAY26 47.00 C 0.61 0.61 0.61 0.54 +0.14 41 2 50 0
28MAY26 48.00 C 0.51 0.51 0.51 0.45 +0.11 41 9 69 0
28MAY26 49.00 C 0.00 0.00 0.00 0.38 +0.09 42 0 0 0
28MAY26 50.00 C 0.43 0.43 0.43 0.33 +0.09 42 5 145 +2
28MAY26 52.50 C 0.31 0.31 0.31 0.22 +0.06 43 21 54 +21
28MAY26 55.00 C 0.00 0.00 0.00 0.15 +0.04 44 0 82 0
28MAY26 57.50 C 0.17 0.17 0.17 0.11 +0.03 45 120 124 +120
28MAY26 60.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 170 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 16.69 +0.96 0 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 15.87 +1.20 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.88 +1.19 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.89 +1.03 44 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.89 +1.13 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.93 +1.10 39 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 11.02 +1.05 39 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 10.39 +1.46 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.32 +1.21 41 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 8.33 +1.04 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 7.69 +1.02 40 0 31 0
29JUN26 31.00 C 6.91 6.91 6.91 6.94 +1.10 40 1 220 -1
29JUN26 32.00 C 0.00 0.00 0.00 5.94 +0.86 36 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 5.57 +1.21 40 0 3 0
29JUN26 34.00 C 4.75 4.75 4.75 4.81 +0.89 38 1 582 -1
29JUN26 35.00 C 0.00 0.00 0.00 4.10 +0.66 36 0 682 0
29JUN26 36.00 C 0.00 0.00 0.00 3.59 +0.61 36 0 5,033 0
29JUN26 37.00 C 3.07 3.12 3.07 3.15 +0.57 37 42 4,400 +42
29JUN26 38.00 C 2.78 2.78 2.75 2.74 +0.50 37 11 5,909 -6
29JUN26 39.00 C 2.29 2.38 2.29 2.36 +0.41 37 4 1,553 0
29JUN26 40.00 C 1.95 2.12 1.95 2.07 +0.37 37 123 4,373 -32
29JUN26 41.00 C 1.75 1.75 1.75 1.81 +0.34 38 30 702 0
29JUN26 42.00 C 1.54 1.58 1.54 1.58 +0.30 38 57 5,260 0
29JUN26 43.00 C 1.36 1.37 1.36 1.37 +0.25 39 12 2,790 0
29JUN26 44.00 C 1.18 1.18 1.18 1.17 +0.21 39 23 4,137 +23
29JUN26 45.00 C 1.00 1.12 1.00 1.01 +0.18 39 106 12,714 +37
29JUN26 46.00 C 0.00 0.00 0.00 0.86 +0.14 39 0 1,741 0
29JUN26 47.00 C 0.84 0.86 0.84 0.74 +0.12 39 10 1,919 +1
29JUN26 48.00 C 0.00 0.00 0.00 0.63 +0.09 39 0 4,925 0
29JUN26 49.00 C 0.00 0.00 0.00 0.54 +0.07 39 0 3,637 0
29JUN26 50.00 C 0.62 0.62 0.59 0.46 +0.05 39 44 27,288 +20
29JUN26 52.50 C 0.45 0.46 0.45 0.31 +0.02 40 7 4,277 +1
29JUN26 55.00 C 0.00 0.00 0.00 0.21 0.00 40 0 10,636 0
29JUN26 57.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 3,551 0
29JUN26 60.00 C 0.26 0.27 0.26 0.10 -0.01 41 137 25,043 +6
29JUN26 62.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 4,401 0
29JUN26 65.00 C 0.18 0.18 0.18 0.05 -0.02 42 130 14,053 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 2,992 0
29JUN26 70.00 C 0.13 0.13 0.13 0.03 -0.01 44 20 15,262 +20
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 212 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 110.00 C 0.05 0.05 0.04 0.01 0.00 62 200 1,226 +200
29SEP26 20.00 C 0.00 0.00 0.00 16.88 +0.92 0 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 16.08 +1.09 43 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.17 +1.29 43 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 14.45 +1.24 48 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 13.36 +1.02 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.64 +1.06 45 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 11.65 +1.06 41 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 11.02 +1.24 44 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 10.01 +1.13 40 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.92 +0.77 35 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 8.44 +0.88 39 0 99 0
29SEP26 31.00 C 0.00 0.00 0.00 7.93 +1.16 41 0 97 0
29SEP26 32.00 C 0.00 0.00 0.00 7.01 +0.98 37 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 6.66 +0.89 40 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 5.73 +0.50 36 0 101 0
29SEP26 35.00 C 0.00 0.00 0.00 5.20 +0.75 37 0 701 0
29SEP26 36.00 C 0.00 0.00 0.00 4.90 +0.73 38 0 6,167 0
29SEP26 37.00 C 4.50 4.50 4.34 4.34 +0.60 37 36 744 0
29SEP26 38.00 C 0.00 0.00 0.00 3.93 +0.56 38 0 7,275 0
29SEP26 39.00 C 0.00 0.00 0.00 3.56 +0.51 38 0 6,081 0
29SEP26 40.00 C 3.20 3.27 3.20 3.23 +0.45 38 4 2,803 +1
29SEP26 41.00 C 0.00 0.00 0.00 2.91 +0.38 38 0 984 0
29SEP26 42.00 C 0.00 0.00 0.00 2.65 +0.38 38 0 996 0
29SEP26 43.00 C 0.00 0.00 0.00 2.41 +0.37 39 0 1,531 0
29SEP26 44.00 C 2.20 2.20 2.20 2.15 +0.31 39 1 2,752 +1
29SEP26 45.00 C 1.90 2.05 1.90 1.93 +0.28 39 7 3,055 -6
29SEP26 46.00 C 0.00 0.00 0.00 1.72 +0.23 38 0 1,451 0
29SEP26 47.00 C 0.00 0.00 0.00 1.54 +0.21 39 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 1.37 +0.17 38 0 1,973 0
29SEP26 49.00 C 1.41 1.41 1.41 1.22 +0.14 38 10 2,476 -10
29SEP26 50.00 C 1.35 1.36 1.29 1.08 +0.11 38 52 17,242 -10
29SEP26 52.50 C 1.11 1.11 1.11 0.81 +0.07 38 1 3,005 +1
29SEP26 55.00 C 0.91 0.91 0.91 0.60 +0.03 38 30 7,629 +30
29SEP26 57.50 C 0.70 0.70 0.70 0.44 0.00 38 1 644 0
29SEP26 60.00 C 0.00 0.00 0.00 0.32 -0.03 38 0 7,099 0
29SEP26 62.50 C 0.00 0.00 0.00 0.24 -0.03 38 0 965 0
29SEP26 65.00 C 0.50 0.50 0.50 0.18 -0.03 38 2 2,670 +2
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 340 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 1,013 0
29SEP26 85.00 C 0.21 0.21 0.21 0.01 -0.03 37 1 278 0
30DEC26 20.00 C 0.00 0.00 0.00 17.25 +0.86 41 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 16.44 +0.90 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.41 +1.03 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.90 +1.26 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.68 +0.61 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.96 +1.01 40 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 12.22 +1.00 41 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 11.40 +0.94 40 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 10.79 +1.13 41 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 10.00 +1.02 40 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 9.29 +0.85 40 0 126 0
30DEC26 31.00 C 0.00 0.00 0.00 8.73 +1.06 40 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 8.00 +0.88 39 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 7.39 +0.95 39 0 462 0
30DEC26 34.00 C 0.00 0.00 0.00 6.80 +0.82 38 0 421 0
30DEC26 35.00 C 6.38 6.38 6.38 6.43 +0.73 39 4 733 +4
30DEC26 36.00 C 6.31 6.31 6.31 6.05 +0.93 40 1 6,766 +1
30DEC26 37.00 C 5.20 5.24 5.20 5.39 +0.66 38 2 3,478 -1
30DEC26 38.00 C 0.00 0.00 0.00 4.92 +0.60 38 0 4,917 0
30DEC26 39.00 C 0.00 0.00 0.00 4.58 +0.57 38 0 1,329 0
30DEC26 40.00 C 4.02 4.20 4.02 4.24 +0.56 39 6 804 -1
30DEC26 41.00 C 0.00 0.00 0.00 3.87 +0.48 38 0 433 0
30DEC26 42.00 C 0.00 0.00 0.00 3.63 +0.50 39 0 700 0
30DEC26 43.00 C 0.00 0.00 0.00 3.32 +0.42 39 0 202 0
30DEC26 44.00 C 0.00 0.00 0.00 3.08 +0.43 39 0 352 0
30DEC26 45.00 C 2.83 2.83 2.83 2.86 +0.41 39 2 2,900 0
30DEC26 46.00 C 0.00 0.00 0.00 2.63 +0.38 39 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 2.42 +0.36 39 0 179 0
30DEC26 48.00 C 0.00 0.00 0.00 2.22 +0.32 39 0 140 0
30DEC26 49.00 C 0.00 0.00 0.00 2.04 +0.30 39 0 162 0
30DEC26 50.00 C 1.98 2.00 1.98 1.88 +0.28 39 18 964 -2
30DEC26 52.50 C 0.00 0.00 0.00 1.52 +0.22 39 0 1,379 0
30DEC26 55.00 C 0.00 0.00 0.00 1.23 +0.18 39 0 1,498 0
30DEC26 57.50 C 0.00 0.00 0.00 1.00 +0.14 40 0 147 0
30DEC26 60.00 C 1.10 1.10 1.10 0.81 +0.11 40 3 697 +3
30DEC26 62.50 C 0.00 0.00 0.00 0.66 +0.09 40 0 251 0
30DEC26 65.00 C 0.00 0.00 0.00 0.54 +0.07 40 0 95 0
30DEC26 67.50 C 0.00 0.00 0.00 0.44 +0.05 40 0 63 0
30DEC26 70.00 C 0.00 0.00 0.00 0.36 +0.04 40 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 0.30 +0.03 40 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 +0.02 40 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.20 +0.01 40 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 293 0
TOTAL CALL 19,824 796,599 +3,899
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 259 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 170 0 450 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 154 0 125 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 404 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 123 0 528 0
26FEB26 29.00 P 0.01 0.01 0.01 0.01 0.00 108 7 1,460 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2,730 0
26FEB26 31.00 P 0.01 0.01 0.01 0.01 -0.02 80 1 1,138 0
26FEB26 32.00 P 0.02 0.02 0.02 0.01 -0.05 67 36 2,665 -34
26FEB26 33.00 P 0.06 0.06 0.03 0.01 -0.12 53 129 3,834 -59
26FEB26 34.00 P 0.13 0.13 0.06 0.04 -0.23 51 1,590 8,469 +1,074
26FEB26 35.00 P 0.30 0.30 0.15 0.14 -0.41 49 1,354 10,274 -487
26FEB26 36.00 P 0.63 0.63 0.37 0.42 -0.66 50 1,575 6,963 -255
26FEB26 37.00 P 1.10 1.19 0.85 0.93 -0.87 51 583 16,995 -118
26FEB26 38.00 P 1.90 1.96 1.55 1.73 -1.00 60 356 8,127 -5
26FEB26 39.00 P 2.74 2.74 2.46 2.62 -1.05 69 14 9,563 -5
26FEB26 40.00 P 3.80 3.85 3.38 3.61 -1.09 85 73 11,872 -13
26FEB26 41.00 P 0.00 0.00 0.00 4.48 -1.16 73 0 2,312 0
26FEB26 42.00 P 0.00 0.00 0.00 5.57 -1.20 108 21 7,159 -21
26FEB26 43.00 P 6.60 6.60 6.60 6.56 -1.08 119 1 851 0
26FEB26 44.00 P 0.00 0.00 0.00 7.56 -1.10 132 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 8.55 -1.13 142 0 15 0
26FEB26 46.00 P 0.00 0.00 0.00 9.55 -1.22 153 0 1,000 0
26FEB26 47.00 P 0.00 0.00 0.00 10.55 -1.09 164 0 90 0
26FEB26 48.00 P 0.00 0.00 0.00 11.55 -1.09 175 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.55 -1.09 185 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 13.55 -1.09 195 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 16.05 -1.37 220 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 18.55 -1.09 241 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 21.05 -1.09 262 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 23.55 -1.09 282 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 26.05 -1.09 300 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 28.55 -1.10 319 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 31.05 -1.22 335 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 33.55 -1.09 351 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 36.05 -1.26 366 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 38.55 -1.09 380 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 41.05 -1.09 394 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 43.55 -1.09 407 0 0 0
27FEB26 26.00 P 0.00 0.00 0.00 0.01 - 133 0 0 -
27FEB26 27.00 P 0.00 0.00 0.00 0.01 - 120 0 0 -
27FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 20 0
27FEB26 31.00 P 0.01 0.01 0.01 0.01 -0.04 69 30 30 +30
27FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.08 58 0 2 0
27FEB26 33.00 P 0.00 0.00 0.00 0.03 -0.14 55 0 107 0
27FEB26 34.00 P 0.09 0.12 0.09 0.08 -0.25 51 38 167 +10
27FEB26 35.00 P 0.33 0.33 0.20 0.22 -0.39 51 321 569 +233
27FEB26 36.00 P 0.72 0.72 0.45 0.51 -0.65 50 151 148 +62
27FEB26 37.00 P 1.18 1.18 0.91 1.00 -0.88 49 80 53 -11
27FEB26 38.00 P 1.98 1.98 1.74 1.77 -1.02 56 60 32 +1
27FEB26 39.00 P 0.00 0.00 0.00 2.65 -1.17 63 0 4 0
27FEB26 40.00 P 0.00 0.00 0.00 3.61 -1.15 73 0 0 0
27FEB26 41.00 P 0.00 0.00 0.00 4.61 -1.07 87 0 0 0
27FEB26 42.00 P 0.00 0.00 0.00 5.62 -1.22 101 0 0 0
27FEB26 43.00 P 0.00 0.00 0.00 6.64 -1.00 116 0 0 0
27FEB26 44.00 P 0.00 0.00 0.00 7.67 -0.99 133 0 0 0
27FEB26 45.00 P 0.00 0.00 0.00 8.69 -0.99 147 0 0 0
27FEB26 46.00 P 0.00 0.00 0.00 9.72 -1.05 163 0 0 0
06MAR26 26.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
06MAR26 27.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
06MAR26 28.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
06MAR26 29.00 P 0.00 0.00 0.00 0.01 - 57 1 1 -
06MAR26 30.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
06MAR26 31.00 P 0.00 0.00 0.00 0.02 - 46 1 1 -
06MAR26 32.00 P 0.00 0.00 0.00 0.04 - 43 0 0 -
06MAR26 33.00 P 0.19 0.19 0.15 0.10 - 43 92 70 -
06MAR26 34.00 P 0.26 0.28 0.26 0.23 - 43 71 71 -
06MAR26 35.00 P 0.45 0.56 0.45 0.45 - 42 51 45 -
06MAR26 36.00 P 0.84 0.90 0.78 0.82 - 43 82 81 -
06MAR26 37.00 P 1.37 1.37 1.37 1.33 - 43 1 1 -
06MAR26 38.00 P 0.00 0.00 0.00 2.02 - 45 0 0 -
06MAR26 39.00 P 0.00 0.00 0.00 2.82 - 48 0 0 -
06MAR26 40.00 P 0.00 0.00 0.00 3.70 - 51 0 0 -
06MAR26 41.00 P 0.00 0.00 0.00 4.71 - 61 0 0 -
06MAR26 42.00 P 0.00 0.00 0.00 5.68 - 67 0 0 -
06MAR26 43.00 P 0.00 0.00 0.00 6.68 - 75 0 0 -
06MAR26 44.00 P 0.00 0.00 0.00 7.68 - 82 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30MAR26 21.00 P 0.01 0.01 0.01 0.01 0.00 70 10 340 -10
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 356 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 630 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 139 0
30MAR26 25.00 P 0.04 0.04 0.04 0.01 -0.02 50 2 16,679 0
30MAR26 26.00 P 0.05 0.05 0.05 0.01 -0.03 45 1 503 0
30MAR26 27.00 P 0.06 0.06 0.06 0.01 -0.06 40 5 689 0
30MAR26 28.00 P 0.08 0.10 0.08 0.02 -0.10 39 21 1,200 +10
30MAR26 29.00 P 0.13 0.13 0.13 0.05 -0.13 40 100 915 0
30MAR26 30.00 P 0.19 0.19 0.17 0.09 -0.17 40 51 2,979 -8
30MAR26 31.00 P 0.29 0.29 0.26 0.17 -0.22 40 148 3,614 +56
30MAR26 32.00 P 0.42 0.42 0.36 0.29 -0.27 39 118 3,967 +11
30MAR26 33.00 P 0.62 0.62 0.50 0.48 -0.32 40 479 10,130 +59
30MAR26 34.00 P 0.86 0.86 0.72 0.74 -0.37 40 165 8,780 +6
30MAR26 35.00 P 1.25 1.25 1.03 1.09 -0.43 40 571 26,594 -191
30MAR26 36.00 P 1.62 1.68 1.43 1.52 -0.53 40 246 9,052 +122
30MAR26 37.00 P 2.67 2.67 1.90 2.06 -0.62 41 296 8,194 +112
30MAR26 38.00 P 2.75 2.78 2.54 2.70 -0.70 42 31 6,179 -7
30MAR26 39.00 P 3.22 3.31 3.22 3.34 -0.85 41 13 8,916 +6
30MAR26 40.00 P 4.40 4.40 4.01 4.19 -0.81 44 1,540 25,276 -16
30MAR26 41.00 P 0.00 0.00 0.00 4.96 -0.96 43 0 6,357 0
30MAR26 42.00 P 0.00 0.00 0.00 5.82 -1.06 44 21 17,877 +21
30MAR26 43.00 P 0.00 0.00 0.00 6.73 -1.08 46 0 4,583 0
30MAR26 44.00 P 7.93 7.93 7.66 7.68 -1.28 48 9 4,828 -5
30MAR26 45.00 P 0.00 0.00 0.00 8.69 -1.13 52 0 2,457 0
30MAR26 46.00 P 0.00 0.00 0.00 9.72 -1.17 58 0 1,530 0
30MAR26 47.00 P 0.00 0.00 0.00 10.74 -1.13 62 0 3,085 0
30MAR26 48.00 P 0.00 0.00 0.00 11.55 -1.30 55 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 12.62 -1.11 63 0 4,627 0
30MAR26 50.00 P 0.00 0.00 0.00 13.55 -1.09 62 0 6,721 0
30MAR26 52.50 P 16.17 16.19 16.17 16.05 -1.37 69 38 3,353 0
30MAR26 55.00 P 0.00 0.00 0.00 18.55 -1.09 76 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 21.05 -1.09 83 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 23.63 -1.01 96 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 26.05 -1.09 95 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.55 -1.10 100 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.17 -1.12 116 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 33.75 -0.94 127 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.05 -1.26 116 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.55 -1.09 120 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.09 -1.05 129 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 43.55 -1.09 129 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 46.42 -0.72 163 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 48.90 -0.74 166 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 51.26 -0.88 160 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 53.76 -0.88 165 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 56.32 -0.82 172 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 58.84 -0.80 178 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 61.10 -1.04 161 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 63.60 -1.19 165 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 66.08 -1.06 166 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 68.61 -1.24 173 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 71.13 -1.01 178 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 73.89 -0.75 202 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 75 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 21 0
29APR26 25.00 P 0.10 0.10 0.10 0.02 -0.02 40 32 274 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.04 38 0 93 0
29APR26 27.00 P 0.15 0.15 0.15 0.05 -0.07 37 30 95 +30
29APR26 28.00 P 0.20 0.20 0.20 0.09 -0.10 37 121 570 -42
29APR26 29.00 P 0.27 0.27 0.26 0.16 -0.14 37 4 869 +2
29APR26 30.00 P 0.00 0.00 0.00 0.26 -0.19 38 0 3,652 0
29APR26 31.00 P 0.00 0.00 0.00 0.40 -0.25 38 0 1,077 0
29APR26 32.00 P 0.69 0.69 0.69 0.59 -0.28 38 1 3,215 +1
29APR26 33.00 P 0.94 0.94 0.87 0.85 -0.31 38 8 1,465 +2
29APR26 34.00 P 1.24 1.24 1.17 1.17 -0.36 38 73 3,290 +32
29APR26 35.00 P 1.65 1.65 1.46 1.56 -0.41 38 102 7,623 +31
29APR26 36.00 P 2.12 2.12 1.90 1.99 -0.52 38 208 4,625 +93
29APR26 37.00 P 2.68 2.68 2.47 2.52 -0.59 38 213 3,562 +57
29APR26 38.00 P 3.09 3.31 3.00 3.13 -0.67 38 238 1,884 +148
29APR26 39.00 P 3.93 3.93 3.86 3.82 -0.94 39 60 1,990 -30
29APR26 40.00 P 0.00 0.00 0.00 4.57 -1.02 40 0 314 0
29APR26 41.00 P 0.00 0.00 0.00 5.36 -1.05 41 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 5.86 -1.39 35 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 6.95 -1.07 40 12 45 0
29APR26 44.00 P 0.00 0.00 0.00 7.97 -1.07 45 0 11 0
29APR26 45.00 P 0.00 0.00 0.00 8.75 -1.27 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.78 -1.15 46 0 11 0
29APR26 47.00 P 0.00 0.00 0.00 10.74 -1.13 48 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 11.76 -1.09 51 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 12.73 -1.00 53 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 13.69 -1.00 54 0 231 0
29APR26 52.50 P 0.00 0.00 0.00 16.19 -1.23 60 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.61 -1.03 62 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.11 -1.03 67 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.63 -1.34 73 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.05 -1.09 73 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.94 -0.92 96 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.28 -1.01 94 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.76 -0.93 97 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.05 -1.26 89 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.55 -1.22 93 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 41.09 -1.22 99 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 43.55 -1.09 99 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 8 0
28MAY26 26.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 10 0
28MAY26 27.00 P 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
28MAY26 28.00 P 0.37 0.37 0.37 0.26 -0.05 39 30 284 +30
28MAY26 29.00 P 0.46 0.46 0.46 0.37 -0.09 39 10 175 0
28MAY26 30.00 P 0.00 0.00 0.00 0.52 -0.13 39 0 637 0
28MAY26 31.00 P 0.00 0.00 0.00 0.71 -0.19 39 656 1,852 +372
28MAY26 32.00 P 0.95 0.95 0.95 0.96 -0.24 39 32 773 +32
28MAY26 33.00 P 1.30 1.30 1.26 1.23 -0.30 38 43 2,701 -30
28MAY26 34.00 P 1.55 1.55 1.55 1.56 -0.36 38 30 1,525 +30
28MAY26 35.00 P 1.94 1.96 1.94 1.95 -0.43 38 60 422 0
28MAY26 36.00 P 2.79 2.79 2.38 2.40 -0.51 37 170 480 -35
28MAY26 37.00 P 3.00 3.00 2.99 2.94 -0.57 38 60 350 +30
28MAY26 38.00 P 3.50 3.62 3.50 3.56 -0.62 38 62 817 +60
28MAY26 39.00 P 0.00 0.00 0.00 4.19 -0.71 38 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 4.91 -0.95 39 1 70 0
28MAY26 41.00 P 5.50 5.50 5.50 5.78 -0.63 41 2 23 +2
28MAY26 42.00 P 0.00 0.00 0.00 6.26 -1.28 37 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.42 -0.96 43 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 8.04 -1.00 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.78 -1.24 37 0 1 0
28MAY26 46.00 P 0.00 0.00 0.00 10.13 -0.80 47 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.74 -1.25 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.76 -1.13 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.97 -0.80 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 13.78 -0.97 49 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 16.27 -1.22 54 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 18.61 -1.05 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.25 -1.06 63 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.63 -1.34 63 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.22 -1.13 70 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.94 -0.92 81 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.28 -1.01 80 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.76 -1.06 83 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.05 -1.26 77 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.55 -1.22 80 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 168 0
29JUN26 21.00 P 0.10 0.10 0.10 0.02 0.00 40 50 239 +50
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 93 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 22 0
29JUN26 24.00 P 0.20 0.20 0.20 0.09 +0.01 40 1 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 295 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 0.00 39 0 662 0
29JUN26 27.00 P 0.00 0.00 0.00 0.30 -0.02 39 0 761 0
29JUN26 28.00 P 0.49 0.53 0.49 0.42 -0.04 39 31 1,492 +29
29JUN26 29.00 P 0.61 0.61 0.61 0.57 -0.08 39 30 2,320 +30
29JUN26 30.00 P 0.82 0.83 0.82 0.76 -0.12 39 3 2,838 -1
29JUN26 31.00 P 1.00 1.00 1.00 0.99 -0.16 38 1 2,088 +1
29JUN26 32.00 P 1.25 1.25 1.25 1.26 -0.23 38 4 3,713 -4
29JUN26 33.00 P 1.85 1.85 1.50 1.54 -0.32 38 5 8,029 +1
29JUN26 34.00 P 1.96 1.96 1.96 1.90 -0.37 37 1 10,962 -1
29JUN26 35.00 P 2.44 2.46 2.20 2.32 -0.42 38 231 11,141 -120
29JUN26 36.00 P 2.97 2.97 2.75 2.80 -0.48 37 105 5,538 -51
29JUN26 37.00 P 0.00 0.00 0.00 3.32 -0.54 37 0 12,034 0
29JUN26 38.00 P 4.01 4.01 4.01 3.87 -0.65 37 12 10,580 -12
29JUN26 39.00 P 0.00 0.00 0.00 4.58 -0.62 38 0 5,892 0
29JUN26 40.00 P 5.45 5.45 5.27 5.28 -0.66 39 29 11,084 -20
29JUN26 41.00 P 0.00 0.00 0.00 5.98 -0.99 39 0 9,207 0
29JUN26 42.00 P 6.66 6.66 6.66 6.54 -1.07 36 6 2,361 0
29JUN26 43.00 P 0.00 0.00 0.00 7.42 -1.19 38 12 858 +12
29JUN26 44.00 P 0.00 0.00 0.00 8.49 -0.62 42 0 3,158 0
29JUN26 45.00 P 0.00 0.00 0.00 9.11 -1.13 38 0 17,849 0
29JUN26 46.00 P 10.24 10.24 10.24 10.13 -1.07 41 30 925 0
29JUN26 47.00 P 11.20 11.20 11.20 11.18 -0.90 45 20 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 11.89 -1.03 42 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.06 -0.82 47 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 13.91 -0.98 46 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 16.27 -1.22 48 0 3,106 0
29JUN26 55.00 P 0.00 0.00 0.00 18.62 -1.26 48 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 21.25 -1.08 56 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 23.85 -1.12 62 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 26.42 -0.97 68 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 28.94 -0.92 72 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 31.28 -1.01 71 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.76 -1.06 73 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 36.05 -1.26 68 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.55 -1.22 71 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.09 -1.22 76 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.55 -1.19 76 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.42 -0.87 92 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.90 -0.84 94 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.26 -1.00 93 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.76 -1.05 95 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 56.32 -0.93 99 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 58.84 -0.85 102 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 61.35 -1.01 105 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 63.76 -1.03 103 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 66.08 -1.08 98 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 68.72 -1.13 106 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 71.13 -1.01 104 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 73.89 -0.83 116 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 40 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.01 40 0 291 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.03 39 0 49 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 -0.05 39 0 272 0
29SEP26 26.00 P 0.75 0.75 0.75 0.57 -0.06 39 160 660 +160
29SEP26 27.00 P 0.00 0.00 0.00 0.73 -0.10 39 0 919 0
29SEP26 28.00 P 0.00 0.00 0.00 0.94 -0.11 39 0 677 0
29SEP26 29.00 P 0.00 0.00 0.00 1.17 -0.16 39 0 1,208 0
29SEP26 30.00 P 1.51 1.51 1.51 1.44 -0.19 39 45 5,489 -5
29SEP26 31.00 P 1.80 1.80 1.80 1.71 -0.27 39 5 923 -5
29SEP26 32.00 P 0.00 0.00 0.00 2.05 -0.28 39 0 1,647 0
29SEP26 33.00 P 0.00 0.00 0.00 2.41 -0.33 38 0 3,844 0
29SEP26 34.00 P 0.00 0.00 0.00 2.78 -0.40 38 0 1,935 0
29SEP26 35.00 P 3.22 3.22 3.22 3.21 -0.47 38 3 9,490 +3
29SEP26 36.00 P 0.00 0.00 0.00 3.73 -0.47 38 0 20,847 0
29SEP26 37.00 P 4.28 4.28 4.28 4.27 -0.52 38 1 5,153 +1
29SEP26 38.00 P 0.00 0.00 0.00 4.85 -0.52 38 0 7,008 0
29SEP26 39.00 P 0.00 0.00 0.00 5.45 -0.62 38 0 9,123 0
29SEP26 40.00 P 6.30 6.30 6.23 6.17 -0.56 39 75 4,317 +15
29SEP26 41.00 P 0.00 0.00 0.00 6.96 -0.79 40 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 7.47 -0.83 38 0 947 0
29SEP26 43.00 P 0.00 0.00 0.00 8.31 -1.02 39 0 2,578 0
29SEP26 44.00 P 0.00 0.00 0.00 9.01 -1.00 39 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.03 -0.68 41 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 10.58 -1.21 38 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 11.71 -0.81 42 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 12.32 -1.13 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 13.47 -0.88 43 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 14.36 -0.81 43 0 9,248 0
29SEP26 52.50 P 0.00 0.00 0.00 16.44 -1.05 42 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 18.77 -1.11 42 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 21.54 -0.79 50 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 23.85 -1.12 50 0 269 0
29SEP26 62.50 P 0.00 0.00 0.00 26.42 -0.97 55 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 28.94 -0.93 58 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 31.28 -1.07 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.76 -1.06 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.14 -1.17 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.55 -1.22 59 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.17 -1.22 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.55 -1.23 63 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.42 -0.87 74 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.90 -0.92 76 0 0 0
30DEC26 20.00 P 0.40 0.40 0.38 0.45 +0.17 48 6 553 +6
30DEC26 21.00 P 0.00 0.00 0.00 0.55 +0.17 48 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.67 +0.18 47 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 +0.17 46 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.16 46 0 314 0
30DEC26 25.00 P 0.00 0.00 0.00 1.13 +0.15 45 0 1,271 0
30DEC26 26.00 P 1.05 1.05 1.05 1.30 +0.11 44 6 148 +6
30DEC26 27.00 P 0.00 0.00 0.00 1.52 +0.08 44 0 137 0
30DEC26 28.00 P 0.00 0.00 0.00 1.75 +0.07 43 0 512 0
30DEC26 29.00 P 0.00 0.00 0.00 1.99 +0.05 42 0 320 0
30DEC26 30.00 P 2.05 2.05 2.05 2.28 +0.06 42 3 3,792 0
30DEC26 31.00 P 0.00 0.00 0.00 2.56 -0.03 41 0 456 0
30DEC26 32.00 P 0.00 0.00 0.00 2.88 -0.09 40 0 2,623 0
30DEC26 33.00 P 0.00 0.00 0.00 3.23 -0.17 40 0 1,699 0
30DEC26 34.00 P 0.00 0.00 0.00 3.58 -0.25 39 0 1,222 0
30DEC26 35.00 P 0.00 0.00 0.00 3.99 -0.35 38 0 3,672 0
30DEC26 36.00 P 0.00 0.00 0.00 4.46 -0.43 38 0 6,872 0
30DEC26 37.00 P 0.00 0.00 0.00 4.95 -0.52 38 0 3,225 0
30DEC26 38.00 P 5.80 5.80 5.67 5.54 -0.58 38 6 4,563 0
30DEC26 39.00 P 6.25 6.25 6.20 6.16 -0.65 38 2 2,091 -1
30DEC26 40.00 P 0.00 0.00 0.00 6.81 -0.46 38 0 1,956 0
30DEC26 41.00 P 0.00 0.00 0.00 7.51 -0.56 38 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.17 -0.97 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 8.95 -0.72 39 0 559 0
30DEC26 44.00 P 9.80 9.80 9.80 9.65 -0.68 39 3 90 0
30DEC26 45.00 P 0.00 0.00 0.00 10.38 -1.07 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 11.41 -0.84 41 0 220 0
30DEC26 47.00 P 0.00 0.00 0.00 12.03 -0.90 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 12.85 -0.71 39 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.00 -0.63 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.73 -0.88 42 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 16.88 -0.61 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.98 -0.90 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 21.58 -0.75 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.85 -1.12 44 0 1,050 0
30DEC26 62.50 P 0.00 0.00 0.00 26.42 -0.97 48 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 28.94 -0.93 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.28 -1.07 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.85 -0.97 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.14 -1.18 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.55 -1.27 52 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.17 -1.22 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.59 -1.19 57 0 0 0
TOTAL PUT 13,728 633,935 +1,477
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$ 23.84
26FEB26 11.00 C 0.00 0.00 0.00 12.84 +0.49 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 12.34 +0.49 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 11.84 +0.49 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 11.34 +0.49 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 10.91 +0.56 357 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 10.34 +0.49 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 9.92 +0.57 326 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 9.34 +0.49 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.84 +0.49 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.34 +0.49 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.84 +0.49 0 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 7.34 +0.49 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 6.84 +0.49 0 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 6.34 +0.49 0 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 5.84 +0.49 0 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 5.34 +0.49 0 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 4.84 +0.49 0 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 4.34 +0.49 0 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 3.84 +0.48 0 0 10 0
26FEB26 21.00 C 0.00 0.00 0.00 2.85 +0.46 61 0 5 0
26FEB26 22.00 C 0.00 0.00 0.00 1.89 +0.41 62 0 11 0
26FEB26 23.00 C 1.30 1.30 1.30 1.04 +0.22 60 1 28 0
26FEB26 24.00 C 0.69 0.69 0.68 0.46 +0.08 61 3 23 0
26FEB26 25.00 C 0.35 0.35 0.24 0.16 0.00 63 15 57 0
26FEB26 26.00 C 0.09 0.09 0.09 0.04 -0.01 62 1 152 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 199 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 14 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 123 0 8 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 136 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 148 0 6 0
30MAR26 3.90 C 0.00 0.00 0.00 19.97 +0.52 245 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 19.96 +0.61 312 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 19.85 +0.60 302 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 19.76 +0.61 303 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 19.66 +0.61 299 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 19.55 +0.60 290 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 19.49 +0.64 304 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 19.48 +0.73 332 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 19.23 +0.50 267 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 19.07 +0.52 213 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 19.06 +0.61 275 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 18.85 +0.50 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 18.66 +0.43 237 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 18.35 +0.49 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 18.11 +0.50 164 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 17.86 +0.50 157 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 17.71 +0.52 233 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 17.45 +0.59 222 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 17.21 +0.51 219 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 16.86 +0.51 125 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 16.61 +0.50 112 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 16.46 +0.60 201 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 16.10 +0.49 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 15.95 +0.59 187 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 15.61 +0.50 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 15.36 +0.49 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 15.11 +0.49 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 14.93 +0.56 160 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 14.62 +0.50 112 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 14.37 +0.53 107 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 14.12 +0.51 103 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 13.87 +0.50 98 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 13.37 +0.50 88 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.87 +0.50 71 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 12.37 +0.50 0 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 11.87 +0.49 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 11.37 +0.49 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.91 +0.53 94 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 10.38 +0.50 67 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 9.98 +0.60 101 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.50 +0.49 98 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.89 +0.50 62 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 8.39 +0.49 57 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.87 +0.52 0 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 7.47 +0.59 71 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.92 +0.55 56 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.44 +0.51 56 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.88 +0.39 0 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 5.57 +0.54 62 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.91 +0.33 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.49 +0.31 45 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 4.09 +0.35 49 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 3.33 +0.16 52 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 2.71 +0.33 56 0 108 0
30MAR26 23.00 C 0.00 0.00 0.00 2.15 +0.32 57 0 19 0
30MAR26 24.00 C 1.87 1.87 1.87 1.62 +0.17 56 2 13 0
30MAR26 25.00 C 0.00 0.00 0.00 1.27 +0.18 58 0 13 0
30MAR26 26.00 C 0.00 0.00 0.00 0.93 +0.13 58 0 5 0
30MAR26 27.00 C 0.93 0.99 0.89 0.67 +0.10 57 6 8 0
30MAR26 28.00 C 0.77 0.77 0.77 0.48 +0.08 57 1 58 +1
30MAR26 29.00 C 0.60 0.60 0.58 0.33 +0.05 57 3 3 +1
30MAR26 30.00 C 0.00 0.00 0.00 0.23 +0.04 57 0 3 0
30MAR26 31.00 C 0.35 0.35 0.35 0.16 +0.03 57 1 17 0
30MAR26 32.00 C 0.00 0.00 0.00 0.11 +0.02 58 0 3 0
30MAR26 33.00 C 0.22 0.22 0.22 0.07 +0.01 57 1 15 +1
29APR26 14.50 C 0.00 0.00 0.00 9.50 +0.49 68 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 8.96 +0.57 57 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 8.54 +0.63 64 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.87 +0.45 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.47 +0.51 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.13 +0.62 60 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.57 +0.50 51 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.10 +0.45 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.77 +0.56 55 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.29 +0.48 52 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.83 +0.41 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.51 +0.36 52 0 27 0
29APR26 21.00 C 0.00 0.00 0.00 3.79 +0.29 52 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 3.21 +0.34 54 0 35 0
29APR26 23.00 C 2.83 2.83 2.83 2.70 +0.34 55 1 164 0
29APR26 24.00 C 2.46 2.46 2.30 2.24 +0.25 56 7 28 +1
29APR26 25.00 C 2.10 2.10 2.00 1.88 +0.26 57 2 153 0
29APR26 26.00 C 1.60 1.60 1.60 1.52 +0.22 57 1 11 +1
29APR26 27.00 C 0.00 0.00 0.00 1.21 +0.18 57 0 3 0
29APR26 28.00 C 0.00 0.00 0.00 0.97 +0.16 57 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.76 +0.13 56 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.60 +0.11 56 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.47 +0.09 56 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.36 +0.07 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.28 +0.06 56 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 8.06 +0.63 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.63 +0.54 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.18 +0.50 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.72 +0.47 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.28 +0.49 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.83 +0.41 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.44 +0.38 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.15 +0.42 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.74 +0.36 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.09 +0.33 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.56 +0.35 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.08 +0.36 54 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.60 +0.28 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.23 +0.24 54 0 1 0
28MAY26 26.00 C 2.14 2.14 2.14 1.89 +0.19 55 2 2 +2
28MAY26 27.00 C 0.00 0.00 0.00 1.58 +0.18 55 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 1.31 +0.15 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.08 +0.13 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.89 +0.11 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.72 +0.09 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.57 +0.05 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.47 +0.06 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 19.48 +0.70 181 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 19.23 +0.50 140 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 19.08 +0.50 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 19.06 +0.58 147 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 18.88 +0.49 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 18.66 +0.43 118 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 18.39 +0.50 86 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 18.14 +0.50 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 17.89 +0.50 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 17.71 +0.52 120 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 17.45 +0.55 113 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 17.21 +0.51 112 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.90 +0.50 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 16.65 +0.49 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 16.46 +0.55 101 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 16.16 +0.50 66 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 15.95 +0.54 92 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 15.66 +0.50 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 15.42 +0.50 68 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 15.17 +0.50 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 14.93 +0.50 70 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 14.67 +0.50 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 14.42 +0.49 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 14.18 +0.50 58 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 13.93 +0.50 52 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 13.44 +0.50 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.02 +0.57 75 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 12.46 +0.52 57 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 11.99 +0.54 60 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 11.43 +0.47 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 10.92 +0.54 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 10.43 +0.42 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 9.98 +0.45 42 2 1 -2
29JUN26 14.50 C 0.00 0.00 0.00 9.50 +0.43 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.11 +0.49 53 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 8.56 +0.40 45 2 3 -2
29JUN26 16.00 C 0.00 0.00 0.00 8.24 +0.53 54 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.89 +0.61 58 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 7.30 +0.44 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.82 +0.36 48 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 6.47 +0.44 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.08 +0.40 50 0 0 0
29JUN26 19.00 C 5.27 5.27 5.27 5.71 +0.44 50 1 0 -1
29JUN26 19.50 C 0.00 0.00 0.00 5.42 +0.43 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.02 +0.40 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.34 +0.28 50 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 3.96 +0.44 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.36 +0.32 53 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 2.90 +0.26 53 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 2.53 +0.24 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.19 +0.21 54 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 1.86 +0.17 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.58 +0.16 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.34 +0.13 53 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.13 +0.12 53 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.96 +0.11 53 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.77 +0.08 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.66 +0.08 53 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 15.42 +0.50 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.17 +0.50 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.93 +0.50 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.67 +0.49 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.43 +0.50 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.18 +0.49 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.94 +0.50 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.45 +0.50 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.02 +0.55 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.48 +0.49 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.00 +0.51 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.55 +0.52 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.05 +0.52 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.69 +0.60 56 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.12 +0.45 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.69 +0.45 50 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 9.35 +0.57 53 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 8.92 +0.51 53 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.49 +0.49 52 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 8.09 +0.48 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.70 +0.46 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 7.33 +0.47 51 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.97 +0.47 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.53 +0.35 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.21 +0.34 49 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 6.02 +0.42 52 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.71 +0.43 52 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.13 +0.40 51 1 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.63 +0.39 52 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 4.22 +0.46 53 1 6 +1
29SEP26 24.00 C 0.00 0.00 0.00 3.68 +0.30 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.33 +0.27 52 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 3.02 +0.26 52 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.73 +0.24 53 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.43 +0.20 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.17 +0.20 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.91 +0.15 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.72 +0.16 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.47 +0.13 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.31 +0.12 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.56 +0.53 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.10 +0.54 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.67 +0.56 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.23 +0.56 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.81 +0.56 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.38 +0.51 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 10.00 +0.57 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.58 +0.48 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.24 +0.60 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.85 +0.55 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.49 +0.53 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.16 +0.53 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.83 +0.45 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.50 +0.51 51 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 7.20 +0.52 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.87 +0.52 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.58 +0.46 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.29 +0.43 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.79 +0.40 51 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 5.32 +0.36 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.90 +0.35 51 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 4.45 +0.30 51 0 0 0
30DEC26 25.00 C 4.15 4.25 4.15 4.10 +0.29 51 2 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.79 +0.25 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.50 +0.27 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.22 +0.24 52 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.94 +0.20 52 0 3 0
30DEC26 30.00 C 2.84 2.84 2.84 2.69 +0.20 52 1 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.44 +0.18 52 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 2.24 +0.23 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.05 +0.22 52 0 0 0
TOTAL CALL 57 2,449 +3
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 306 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 258 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 243 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 228 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 200 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 186 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 173 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 160 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 124 0 16 0
26FEB26 19.00 P 0.06 0.06 0.06 0.01 0.00 113 1 70 -1
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 21 0
26FEB26 21.00 P 0.02 0.02 0.02 0.01 -0.04 68 2 43 0
26FEB26 22.00 P 0.09 0.09 0.03 0.05 -0.12 64 4 42 -4
26FEB26 23.00 P 0.15 0.18 0.14 0.20 -0.30 60 17 31 +11
26FEB26 24.00 P 0.45 0.60 0.45 0.62 -0.45 62 3 5 +2
26FEB26 25.00 P 0.00 0.00 0.00 1.34 -0.51 67 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 2.26 -0.51 80 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.26 -0.52 103 0 0 0
26FEB26 28.00 P 4.10 4.10 4.10 4.28 -0.38 131 1 0 -1
26FEB26 29.00 P 0.00 0.00 0.00 5.31 -0.52 159 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.34 -0.41 187 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.35 -0.38 209 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.16 -0.57 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.35 -0.40 244 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 218 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 209 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 184 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 179 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 174 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 169 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 164 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 124 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 -0.02 56 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 23 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 -0.02 57 0 36 0
30MAR26 18.00 P 0.08 0.08 0.08 0.08 -0.04 56 1 10 -1
30MAR26 18.50 P 0.09 0.09 0.09 0.12 -0.05 56 2 6 -2
30MAR26 19.00 P 0.13 0.13 0.13 0.17 -0.07 56 2 6 -2
30MAR26 19.50 P 0.15 0.18 0.15 0.23 -0.07 56 51 59 +36
30MAR26 20.00 P 0.24 0.26 0.22 0.31 -0.09 56 58 171 +44
30MAR26 21.00 P 0.42 0.45 0.42 0.52 -0.14 56 38 32 +11
30MAR26 22.00 P 0.70 0.78 0.70 0.82 -0.20 56 5 16 +3
30MAR26 23.00 P 1.23 1.23 1.18 1.24 -0.27 57 6 9 +6
30MAR26 24.00 P 1.67 1.67 1.67 1.76 -0.32 57 1 31 +1
30MAR26 25.00 P 0.00 0.00 0.00 2.40 -0.33 59 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 3.10 -0.26 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.87 -0.27 61 0 0 0
30MAR26 28.00 P 4.65 4.65 4.65 4.70 -0.44 63 1 1 +1
30MAR26 29.00 P 0.00 0.00 0.00 5.59 -0.44 65 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.52 -0.43 68 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.46 -0.51 71 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.46 -0.50 77 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.43 -0.54 81 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 0.00 57 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 -0.01 56 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.11 -0.02 55 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.15 -0.03 55 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.20 -0.03 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.26 -0.05 55 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.34 -0.05 55 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.43 -0.06 55 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.53 -0.07 55 0 1 0
29APR26 20.00 P 0.55 0.55 0.55 0.65 -0.08 55 1 17 -1
29APR26 21.00 P 0.00 0.00 0.00 0.93 -0.14 55 0 18 0
29APR26 22.00 P 1.30 1.30 1.30 1.29 -0.14 55 1 15 0
29APR26 23.00 P 0.00 0.00 0.00 1.72 -0.25 54 0 0 0
29APR26 24.00 P 2.21 2.21 2.21 2.27 -0.31 55 1 2 0
29APR26 25.00 P 0.00 0.00 0.00 2.92 -0.30 57 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 3.62 -0.30 58 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.35 -0.32 59 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.05 -0.44 58 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.96 -0.38 61 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.83 -0.40 63 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.73 -0.42 64 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.66 -0.41 67 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.61 -0.46 69 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.16 -0.03 53 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.21 -0.04 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.26 -0.06 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.34 -0.05 53 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.41 -0.08 53 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.51 -0.08 53 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.62 -0.09 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.74 -0.11 53 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.88 -0.12 53 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 1.20 -0.16 53 0 17 0
28MAY26 22.00 P 0.00 0.00 0.00 1.58 -0.21 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.05 -0.24 53 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.62 -0.27 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.26 -0.31 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 3.95 -0.31 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.66 -0.27 57 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.41 -0.38 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.22 -0.38 58 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.06 -0.41 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.93 -0.38 60 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.83 -0.42 61 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.70 -0.51 61 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 54 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.02 52 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.10 -0.02 52 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 -0.03 52 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 -0.04 52 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.22 -0.05 52 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.28 -0.05 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.35 -0.06 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.43 -0.07 52 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.53 -0.08 52 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 0.63 -0.09 52 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 0.75 -0.11 52 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.88 -0.11 52 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.02 -0.14 52 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.19 -0.14 52 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 1.55 -0.17 52 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 1.96 -0.21 51 0 504 0
29JUN26 23.00 P 0.00 0.00 0.00 2.45 -0.27 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.06 -0.26 52 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 3.70 -0.29 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.39 -0.30 54 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 5.13 -0.25 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.81 -0.34 54 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.58 -0.39 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.37 -0.48 54 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.20 -0.47 55 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.07 -0.46 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.09 -0.33 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 -0.03 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 -0.04 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 -0.04 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.36 -0.04 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.44 -0.05 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.05 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 -0.06 51 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.06 51 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.84 -0.09 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.98 -0.09 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.12 -0.09 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.26 -0.12 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.44 -0.12 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.61 -0.12 50 0 3 0
29SEP26 20.00 P 1.70 1.71 1.70 1.79 -0.15 50 2 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.22 -0.17 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 2.72 -0.19 51 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 3.27 -0.22 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.87 -0.24 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.51 -0.26 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.19 -0.27 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.91 -0.28 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.61 -0.26 54 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 7.37 -0.29 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.12 -0.26 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.93 -0.39 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.76 -0.37 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.62 -0.35 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 -0.02 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.30 -0.03 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.37 -0.03 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 -0.05 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 -0.04 51 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.61 -0.06 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.72 -0.07 51 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.84 -0.06 51 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.95 -0.09 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.10 -0.08 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.24 -0.09 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.39 -0.10 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.56 -0.11 51 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.74 -0.11 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.92 -0.12 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.11 -0.14 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.33 -0.14 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.81 -0.24 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.32 -0.28 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.88 -0.20 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.49 -0.21 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.13 -0.23 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.81 -0.29 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.52 -0.30 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.21 -0.29 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.96 -0.31 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.73 -0.32 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.52 -0.34 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.34 -0.33 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.16 -0.35 55 0 0 0
TOTAL PUT 198 2,605 +103
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$ 4.17
26FEB26 2.80 C 0.00 0.00 0.00 1.37 +0.06 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.18 +0.07 202 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.08 +0.07 185 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.97 +0.06 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.88 +0.07 151 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.68 +0.07 119 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.57 +0.06 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.48 +0.07 87 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.37 +0.06 0 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.27 +0.06 0 0 13 0
26FEB26 4.00 C 0.19 0.21 0.18 0.17 +0.05 0 130 319 -10
26FEB26 4.10 C 0.00 0.00 0.00 0.07 +0.03 0 0 254 0
26FEB26 4.20 C 0.00 0.00 0.00 0.02 +0.01 21 0 119 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.78 +0.07 80 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.67 +0.06 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.58 +0.07 68 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.48 +0.07 62 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.38 +0.07 57 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.18 +0.07 46 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.08 +0.06 41 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.98 +0.06 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.88 +0.06 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.68 +0.05 22 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.59 +0.06 31 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.49 +0.06 26 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.39 +0.05 21 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.30 +0.04 21 0 110 0
30MAR26 4.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.16 +0.03 22 0 70 0
30MAR26 4.20 C 0.13 0.13 0.13 0.10 +0.02 21 240 250 +218
30MAR26 4.30 C 0.00 0.00 0.00 0.07 +0.02 22 0 46 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 +0.01 22 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 +0.01 25 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 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 55 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 66 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.19 +0.06 39 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.09 +0.06 35 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.00 +0.07 39 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.89 +0.05 27 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.79 +0.05 24 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.71 +0.06 32 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.61 +0.05 28 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.52 +0.05 27 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.43 +0.05 25 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.35 +0.04 24 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 140 0
29APR26 4.10 C 0.22 0.22 0.22 0.21 +0.04 23 17 17 +14
29APR26 4.20 C 0.00 0.00 0.00 0.16 +0.03 23 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.11 +0.02 22 0 24 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 +0.01 22 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.20 +0.06 35 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.10 +0.06 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 1.00 +0.06 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.91 +0.06 31 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.82 +0.06 31 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.72 +0.05 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.63 +0.05 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.55 +0.05 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.46 +0.05 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.31 +0.04 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.12 +0.02 23 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.40 +0.06 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.31 +0.07 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.21 +0.07 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.12 +0.07 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.02 +0.06 30 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.93 +0.07 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.84 +0.07 30 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 +0.05 29 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.66 +0.06 27 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.57 +0.06 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.49 +0.06 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.41 +0.04 23 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.35 +0.05 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.29 +0.04 23 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.24 +0.03 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.16 +0.03 24 0 0 0
29JUN26 4.50 C 0.11 0.11 0.11 0.12 +0.01 23 10 10 +10
29JUN26 4.60 C 0.00 0.00 0.00 0.10 +0.02 24 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.41 +0.06 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.32 +0.05 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.22 +0.05 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.13 +0.06 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.03 +0.05 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.94 +0.05 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.86 +0.05 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.77 +0.04 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.69 +0.04 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.54 +0.03 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 +0.04 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 +0.03 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 +0.02 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 +0.02 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.41 +0.05 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.32 +0.05 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.22 +0.05 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.14 +0.06 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.05 +0.06 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.96 +0.05 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.88 +0.05 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.79 +0.05 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.72 +0.05 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 +0.04 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 +0.04 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 +0.02 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 +0.02 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
TOTAL CALL 397 4,661 +232
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 121 0 17 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 93 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.03 23 0 84 0
26FEB26 4.20 P 0.03 0.03 0.03 0.05 -0.05 22 28 48 +28
26FEB26 4.30 P 0.00 0.00 0.00 0.14 -0.06 33 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.23 -0.07 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.33 -0.07 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.43 -0.07 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.53 -0.06 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.63 -0.06 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.73 -0.06 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.83 -0.06 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.33 -0.06 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.02 0.00 26 0 14 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 51 0
30MAR26 4.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 34 0
30MAR26 4.10 P 0.00 0.00 0.00 0.08 -0.03 22 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.13 -0.04 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.19 -0.04 23 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.26 -0.06 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.35 -0.06 24 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.44 -0.06 25 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.54 -0.06 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.64 -0.06 32 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.74 -0.06 36 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.84 -0.06 39 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.09 -0.06 47 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.34 -0.06 54 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.59 -0.06 61 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.84 -0.05 68 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.09 -0.05 74 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.34 -0.06 80 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.59 -0.06 85 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.84 -0.05 90 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.09 -0.06 95 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.34 -0.05 99 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.59 -0.05 104 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 -0.01 23 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 254 0
29APR26 3.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.08 -0.03 22 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.12 -0.03 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.29 -0.05 22 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.37 -0.06 23 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.46 -0.06 24 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.64 -0.07 25 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.74 -0.06 28 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.84 -0.06 30 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.09 -0.06 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.34 -0.06 42 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.20 -0.03 23 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.25 -0.04 22 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.56 -0.06 24 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.64 -0.07 22 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.74 -0.07 24 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.84 -0.06 26 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.09 -0.06 32 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.34 -0.06 37 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 -0.02 24 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.44 -0.04 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.51 -0.05 25 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.68 -0.05 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.77 -0.06 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.87 -0.05 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.11 -0.06 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.36 -0.07 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.61 -0.05 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.85 -0.06 44 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.09 -0.05 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.34 -0.06 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.59 -0.06 51 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.84 -0.05 54 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.09 -0.06 57 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.34 -0.05 59 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.59 -0.05 62 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 -0.01 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 -0.01 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.02 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 -0.03 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.30 -0.03 26 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.48 -0.04 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.62 -0.04 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 -0.05 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.95 -0.04 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.17 -0.06 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.41 -0.05 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.65 -0.06 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.90 -0.04 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 -0.03 26 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.42 -0.03 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.47 -0.04 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 -0.04 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 -0.04 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.75 -0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.83 -0.04 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.99 -0.05 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.20 -0.06 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.43 -0.06 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.65 -0.08 30 0 0 0
TOTAL PUT 28 2,957 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 36.88
26FEB26 19.50 C 0.00 0.00 0.00 17.38 +0.45 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 16.88 +0.29 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.88 +0.10 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.89 +0.46 207 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.89 +0.46 190 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.89 +0.46 173 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.89 +0.46 157 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.89 +0.46 141 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.89 +0.46 127 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.15 +0.72 224 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 7.89 +0.46 98 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 7.09 +0.66 167 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 5.88 +0.45 0 0 230 0
26FEB26 32.00 C 0.00 0.00 0.00 4.89 +0.47 59 0 166 0
26FEB26 33.00 C 0.00 0.00 0.00 3.89 +0.47 47 0 1,008 0
26FEB26 34.00 C 0.00 0.00 0.00 2.89 +0.39 35 0 192 0
26FEB26 35.00 C 0.00 0.00 0.00 1.89 +0.40 23 0 212 0
26FEB26 36.00 C 1.02 1.02 0.91 0.96 +0.29 26 102 540 -47
26FEB26 37.00 C 0.36 0.48 0.26 0.29 +0.08 25 128 560 -45
26FEB26 38.00 C 0.11 0.12 0.07 0.05 0.00 26 121 408 +28
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.43 +0.46 81 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.93 +0.47 73 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.43 +0.46 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.93 +0.45 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.43 +0.45 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.93 +0.34 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.94 +0.16 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.94 +0.46 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.94 +0.45 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.95 +0.46 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.95 +0.48 43 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.95 +0.46 0 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 9.95 +0.45 0 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 9.15 +0.64 61 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 8.20 +0.49 58 0 73 0
30MAR26 30.00 C 0.00 0.00 0.00 7.09 +0.66 44 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 6.08 +0.55 37 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 5.13 +0.50 35 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 3.99 +0.45 18 0 84 0
30MAR26 34.00 C 0.00 0.00 0.00 3.09 +0.41 21 0 208 0
30MAR26 35.00 C 0.00 0.00 0.00 2.23 +0.33 20 0 277 0
30MAR26 36.00 C 0.00 0.00 0.00 1.51 +0.26 20 0 127 0
30MAR26 37.00 C 0.00 0.00 0.00 0.95 +0.17 21 0 214 0
30MAR26 38.00 C 0.59 0.59 0.59 0.58 +0.13 21 2 120 +2
30MAR26 39.00 C 0.36 0.36 0.36 0.31 +0.08 21 2 110 0
30MAR26 40.00 C 0.25 0.25 0.25 0.15 +0.04 21 16 43 0
30MAR26 41.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 26 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 15.99 +0.21 48 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.99 +0.45 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.00 +0.46 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.00 +0.45 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.01 +0.46 34 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.01 +0.45 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.02 +0.46 28 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.15 +0.58 41 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.27 +0.56 43 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 7.09 +0.48 28 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 6.23 +0.60 31 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 5.24 +0.56 27 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 4.16 +0.45 20 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 3.29 +0.40 20 0 30 0
29APR26 35.00 C 2.53 2.53 2.39 2.47 +0.32 19 120 161 +84
29APR26 36.00 C 1.92 1.92 1.92 1.78 +0.26 19 30 255 0
29APR26 37.00 C 0.00 0.00 0.00 1.25 +0.20 19 0 208 0
29APR26 38.00 C 0.00 0.00 0.00 0.85 +0.15 20 0 262 0
29APR26 39.00 C 0.00 0.00 0.00 0.55 +0.12 20 0 201 0
29APR26 40.00 C 0.00 0.00 0.00 0.33 +0.08 20 0 45 0
29APR26 41.00 C 0.00 0.00 0.00 0.19 +0.05 20 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 11.06 +0.46 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.06 +0.45 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.15 +0.53 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.27 +0.56 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.10 +0.45 20 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.23 +0.56 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.24 +0.46 22 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.37 +0.49 22 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.45 +0.37 20 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 2.67 +0.30 19 0 729 0
28MAY26 36.00 C 1.94 1.94 1.94 2.03 +0.26 20 30 30 +16
28MAY26 37.00 C 1.43 1.43 1.43 1.50 +0.20 20 30 90 -30
28MAY26 38.00 C 1.21 1.21 1.21 1.08 +0.18 20 30 448 +30
28MAY26 39.00 C 0.00 0.00 0.00 0.74 +0.14 20 0 571 0
28MAY26 40.00 C 0.57 0.57 0.57 0.49 +0.10 20 5 188 +5
28MAY26 41.00 C 0.45 0.45 0.45 0.31 +0.07 20 30 90 0
28MAY26 42.00 C 0.00 0.00 0.00 0.19 +0.04 20 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.50 +0.45 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.01 +0.46 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.51 +0.45 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.01 +0.42 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.02 +0.24 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.03 +0.46 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.03 +0.45 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.18 +0.63 49 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 12.28 +0.73 50 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 11.28 +0.68 46 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 10.06 +0.45 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.15 +0.53 31 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 8.27 +0.56 33 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 7.10 +0.45 19 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 6.31 +0.64 27 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 5.34 +0.56 24 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 4.37 +0.49 21 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.46 +0.38 19 0 35 0
29JUN26 35.00 C 2.68 2.68 2.68 2.68 +0.29 18 1 20 -1
29JUN26 36.00 C 2.10 2.10 2.10 2.07 +0.25 19 3 404 -3
29JUN26 37.00 C 0.00 0.00 0.00 1.56 +0.20 19 0 405 0
29JUN26 38.00 C 0.00 0.00 0.00 1.13 +0.16 19 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 0.80 +0.13 19 0 10 0
29JUN26 40.00 C 0.00 0.00 0.00 0.54 +0.09 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.36 +0.06 19 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.50 +0.45 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.01 +0.46 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.51 +0.45 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.01 +0.42 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.02 +0.24 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.03 +0.46 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.03 +0.39 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 13.18 +0.53 40 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.28 +0.68 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.28 +0.60 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.06 +0.36 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 9.15 +0.27 26 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 8.33 +0.62 29 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 7.33 +0.63 25 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 6.31 +0.58 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.43 +0.60 21 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.43 +0.44 18 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 3.66 +0.37 18 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 2.99 +0.31 18 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.40 +0.25 18 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 1.89 +0.18 18 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.49 +0.15 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.18 +0.13 18 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 0.91 +0.08 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.69 +0.06 18 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.51 +0.03 18 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.37 +0.02 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.02 +0.24 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.03 +0.46 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.03 +0.39 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.18 +0.53 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.28 +0.68 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.28 +0.60 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.07 +0.37 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.15 +0.27 22 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 8.33 +0.62 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.33 +0.55 21 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 6.34 +0.41 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.52 +0.51 19 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.63 +0.36 17 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 4.10 +0.46 19 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.49 +0.41 19 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 2.85 +0.27 18 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 2.39 +0.25 18 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 1.99 +0.24 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.64 +0.20 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.33 +0.15 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.10 +0.11 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.92 +0.13 19 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.73 +0.11 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.59 +0.10 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 +0.07 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.35 +0.06 19 0 0 0
TOTAL CALL 650 13,588 +39
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 224 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 206 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 189 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 173 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 157 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 142 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 127 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 112 0 161 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 496 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 447 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 232 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 731 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 338 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 680 0
26FEB26 36.00 P 0.09 0.09 0.07 0.07 -0.19 26 45 837 +40
26FEB26 37.00 P 0.45 0.45 0.41 0.41 -0.36 26 54 519 +54
26FEB26 38.00 P 1.15 1.15 1.15 1.19 -0.44 30 22 132 +22
26FEB26 39.00 P 0.00 0.00 0.00 2.12 -0.50 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 3.12 -0.50 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 4.24 -0.38 86 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 5.22 -0.40 96 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.30 -0.28 125 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.33 -0.29 144 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.32 -0.52 156 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.32 -0.26 168 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 146 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 498 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 203 0
30MAR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 292 0
30MAR26 33.00 P 0.00 0.00 0.00 0.05 -0.02 22 0 659 0
30MAR26 34.00 P 0.14 0.14 0.14 0.12 -0.06 21 2 481 +2
30MAR26 35.00 P 0.28 0.28 0.25 0.27 -0.11 21 127 360 +36
30MAR26 36.00 P 0.00 0.00 0.00 0.54 -0.19 21 0 173 0
30MAR26 37.00 P 0.00 0.00 0.00 1.01 -0.24 21 0 140 0
30MAR26 38.00 P 0.00 0.00 0.00 1.64 -0.31 22 0 90 0
30MAR26 39.00 P 0.00 0.00 0.00 2.34 -0.43 21 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 3.29 -0.43 25 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 4.24 -0.42 28 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 5.27 -0.39 33 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 6.30 -0.28 39 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.33 -0.29 45 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.32 -0.52 48 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.32 -0.26 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 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 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 212 0
29APR26 33.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 134 0
29APR26 34.00 P 0.00 0.00 0.00 0.24 -0.08 20 0 334 0
29APR26 35.00 P 0.00 0.00 0.00 0.44 -0.12 19 0 425 0
29APR26 36.00 P 0.78 0.78 0.78 0.76 -0.18 19 60 362 +60
29APR26 37.00 P 0.00 0.00 0.00 1.24 -0.23 20 0 282 0
29APR26 38.00 P 0.00 0.00 0.00 1.84 -0.29 20 0 84 0
29APR26 39.00 P 0.00 0.00 0.00 2.50 -0.43 19 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 3.40 -0.38 22 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 4.31 -0.35 24 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 5.27 -0.40 26 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 6.30 -0.35 30 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.33 -0.29 34 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.32 -0.52 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.32 -0.26 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.19 -0.04 20 0 20 0
28MAY26 33.00 P 0.00 0.00 0.00 0.33 -0.09 19 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.56 -0.12 19 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 0.88 -0.17 19 0 685 0
28MAY26 36.00 P 0.00 0.00 0.00 1.30 -0.23 19 0 138 0
28MAY26 37.00 P 0.00 0.00 0.00 1.88 -0.25 20 0 29 0
28MAY26 38.00 P 2.52 2.53 2.52 2.54 -0.31 20 270 300 +270
28MAY26 39.00 P 0.00 0.00 0.00 3.27 -0.38 20 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.07 -0.42 20 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.79 -0.64 15 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.70 -0.67 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.93 -0.32 25 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.64 -0.63 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.51 -0.68 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.46 -0.74 0 0 0 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 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 20 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.03 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.26 -0.06 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.42 -0.10 19 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 0.67 -0.13 19 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 1.01 -0.17 18 0 26 0
29JUN26 36.00 P 0.00 0.00 0.00 1.45 -0.21 19 0 400 0
29JUN26 37.00 P 0.00 0.00 0.00 1.99 -0.26 18 0 567 0
29JUN26 38.00 P 0.00 0.00 0.00 2.66 -0.34 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 3.47 -0.31 20 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 4.16 -0.51 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 5.16 -0.40 22 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 6.07 -0.41 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 7.03 -0.37 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.00 -0.38 26 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.59 -0.69 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.74 -0.51 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 239 0
29SEP26 27.00 P 0.15 0.15 0.15 0.03 -0.02 18 10 19 -10
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.11 -0.04 18 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.18 -0.07 18 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.30 -0.10 18 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 0.47 -0.13 18 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.70 -0.17 18 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.00 -0.22 18 0 165 0
29SEP26 35.00 P 1.54 1.54 1.54 1.39 -0.25 18 30 34 +30
29SEP26 36.00 P 2.00 2.01 2.00 1.85 -0.30 18 60 60 +60
29SEP26 37.00 P 2.57 2.58 2.57 2.40 -0.33 19 60 60 +60
29SEP26 38.00 P 0.00 0.00 0.00 2.94 -0.45 18 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.62 -0.50 18 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.43 -0.48 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.24 -0.52 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.10 -0.55 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 7.03 -0.54 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.00 -0.53 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.79 -0.71 18 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.74 -0.75 18 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 22 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 0.00 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.36 -0.03 19 0 7 0
30DEC26 31.00 P 0.00 0.00 0.00 0.52 -0.05 19 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.74 -0.07 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.02 -0.09 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.36 -0.12 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.76 -0.15 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 2.23 -0.19 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.78 -0.21 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.39 -0.24 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.94 -0.39 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.69 -0.41 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.58 -0.33 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.41 -0.36 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.29 -0.38 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.00 -0.60 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.87 -0.64 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.81 -0.68 19 0 0 0
TOTAL PUT 740 18,279 +624
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$ 6.36
26FEB26 3.80 C 0.00 0.00 0.00 2.57 +0.22 277 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.47 +0.22 264 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.37 +0.22 252 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.27 +0.22 240 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.17 +0.22 228 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.07 +0.22 217 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.97 +0.22 206 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.87 +0.22 195 0 7 0
26FEB26 4.60 C 0.00 0.00 0.00 1.78 +0.23 210 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 1.67 +0.22 173 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.58 +0.23 187 0 8 0
26FEB26 4.90 C 0.00 0.00 0.00 1.48 +0.24 175 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 1.37 +0.23 142 0 1,376 0
26FEB26 5.25 C 1.13 1.13 1.13 1.13 +0.23 136 2 172 -2
26FEB26 5.50 C 0.87 0.88 0.87 0.87 +0.21 93 31 307 -31
26FEB26 5.75 C 0.00 0.00 0.00 0.61 +0.16 0 0 98 0
26FEB26 6.00 C 0.35 0.35 0.35 0.39 +0.13 63 2 851 0
26FEB26 6.25 C 0.12 0.17 0.12 0.21 +0.08 64 74 315 -2
26FEB26 6.50 C 0.00 0.00 0.00 0.10 +0.04 68 10 155 0
26FEB26 6.75 C 0.05 0.05 0.05 0.04 +0.01 70 51 276 -1
26FEB26 7.00 C 0.02 0.02 0.02 0.01 0.00 67 30 212 +13
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 61 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 25 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 162 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.77 +0.22 116 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.67 +0.22 110 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.57 +0.22 104 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.47 +0.22 99 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.37 +0.21 93 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.27 +0.21 88 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.18 +0.23 108 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.08 +0.23 104 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.98 +0.22 99 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.88 +0.22 95 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 2.78 +0.22 90 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 2.68 +0.22 86 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 2.57 +0.15 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 2.48 +0.21 78 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 2.39 +0.23 84 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.28 +0.22 70 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 2.18 +0.20 66 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 2.11 +0.23 84 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 2.00 +0.22 74 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.90 +0.22 70 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 1.83 +0.24 79 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 1.69 +0.19 57 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 1.63 +0.22 71 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 1.52 +0.21 63 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.39 +0.19 47 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 1.18 +0.18 53 0 529 0
30MAR26 5.50 C 0.00 0.00 0.00 0.96 +0.17 50 0 132 0
30MAR26 5.75 C 0.75 0.75 0.75 0.76 +0.15 48 30 83 +3
30MAR26 6.00 C 0.00 0.00 0.00 0.59 +0.14 48 0 108 0
30MAR26 6.25 C 0.37 0.44 0.37 0.45 +0.12 49 72 178 +8
30MAR26 6.50 C 0.29 0.35 0.29 0.33 +0.08 48 897 1,047 +600
30MAR26 6.75 C 0.23 0.23 0.23 0.25 +0.07 50 29 336 +25
30MAR26 7.00 C 0.00 0.00 0.00 0.17 +0.05 49 0 34 0
30MAR26 7.25 C 0.13 0.13 0.13 0.12 +0.04 50 8 359 +3
30MAR26 7.50 C 0.09 0.09 0.09 0.08 +0.02 49 5 51 +5
30MAR26 7.75 C 0.06 0.06 0.06 0.06 +0.02 51 10 11 +10
30MAR26 8.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 110 0
29APR26 3.90 C 0.00 0.00 0.00 2.51 +0.23 70 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.41 +0.22 67 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.31 +0.22 64 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.21 +0.22 61 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.12 +0.22 61 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.01 +0.21 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.93 +0.23 58 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.83 +0.21 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.74 +0.21 55 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.65 +0.22 54 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.56 +0.22 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.46 +0.20 50 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 1.24 +0.19 48 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 1.03 +0.17 45 0 11 0
29APR26 5.75 C 0.00 0.00 0.00 0.83 +0.13 43 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 0.68 +0.12 44 0 95 0
29APR26 6.25 C 0.00 0.00 0.00 0.55 +0.11 45 0 25 0
29APR26 6.50 C 0.00 0.00 0.00 0.43 +0.09 44 0 54 0
29APR26 6.75 C 0.00 0.00 0.00 0.35 +0.08 46 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.28 +0.07 47 0 23 0
29APR26 7.25 C 0.00 0.00 0.00 0.21 +0.05 46 0 10 0
29APR26 7.50 C 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 14 0
29APR26 8.25 C 0.00 0.00 0.00 0.07 +0.02 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 100 0
29APR26 8.75 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 2.33 +0.23 71 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 2.23 +0.22 68 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.14 +0.23 67 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.04 +0.22 64 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.94 +0.22 61 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.85 +0.22 60 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.75 +0.21 57 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.66 +0.21 56 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.56 +0.20 53 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 1.47 +0.20 52 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.25 +0.19 49 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 1.05 +0.18 47 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 0.87 +0.16 46 0 55 0
28MAY26 6.00 C 0.00 0.00 0.00 0.71 +0.15 46 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 0.57 +0.13 45 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.45 +0.10 44 0 21 0
28MAY26 6.75 C 0.00 0.00 0.00 0.36 +0.09 45 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.28 +0.07 44 0 11 0
28MAY26 7.25 C 0.00 0.00 0.00 0.21 +0.05 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.13 +0.04 44 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 3.79 +0.22 102 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.69 +0.22 98 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.60 +0.23 100 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.50 +0.23 96 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.40 +0.23 92 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.31 +0.24 93 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.20 +0.22 84 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.11 +0.23 85 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.01 +0.23 82 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 2.92 +0.24 82 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 2.81 +0.22 75 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.73 +0.23 78 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.63 +0.21 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.54 +0.23 75 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.43 +0.23 69 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.34 +0.23 68 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 2.24 +0.23 65 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 2.14 +0.22 62 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 2.05 +0.22 61 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 1.95 +0.21 58 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 1.85 +0.21 55 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 1.76 +0.21 54 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 1.66 +0.20 52 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 1.57 +0.20 50 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 1.48 +0.20 49 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 1.27 +0.19 47 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 1.07 +0.16 45 0 80 0
29JUN26 5.75 C 0.00 0.00 0.00 0.90 +0.15 45 0 147 0
29JUN26 6.00 C 0.00 0.00 0.00 0.75 +0.14 44 0 175 0
29JUN26 6.25 C 0.00 0.00 0.00 0.61 +0.11 43 0 241 0
29JUN26 6.50 C 0.00 0.00 0.00 0.50 +0.10 43 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.41 +0.09 43 0 137 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 +0.07 43 0 121 0
29JUN26 7.25 C 0.33 0.33 0.33 0.27 +0.06 43 2 11 -1
29JUN26 7.50 C 0.00 0.00 0.00 0.21 +0.05 43 0 30 0
29JUN26 7.75 C 0.22 0.22 0.22 0.17 +0.04 43 2 57 +2
29JUN26 8.00 C 0.00 0.00 0.00 0.14 +0.04 43 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.63 +0.21 62 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.54 +0.22 61 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.43 +0.20 57 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.34 +0.20 56 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 2.26 +0.22 56 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.16 +0.21 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.06 +0.21 52 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.97 +0.21 51 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.88 +0.21 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.79 +0.20 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.70 +0.19 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.62 +0.19 46 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 +0.19 46 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.35 +0.17 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.18 +0.16 44 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 1.03 +0.15 43 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 0.89 +0.13 43 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 0.78 +0.13 43 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 0.67 +0.11 42 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.58 +0.10 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 +0.09 42 0 50 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.08 42 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 +0.07 42 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 +0.06 42 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 +0.05 42 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 +0.04 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.04 42 0 20 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 +0.04 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.64 +0.20 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.55 +0.21 54 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.46 +0.21 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.37 +0.21 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.27 +0.20 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.18 +0.20 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.09 +0.20 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.00 +0.19 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.92 +0.19 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.84 +0.19 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 1.76 +0.18 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.68 +0.17 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.61 +0.17 43 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 1.44 +0.15 42 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.29 +0.14 42 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.15 +0.13 42 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 1.03 +0.12 42 0 55 0
30DEC26 6.25 C 0.98 0.98 0.98 0.92 +0.11 41 2 82 -2
30DEC26 6.50 C 0.85 0.85 0.85 0.81 +0.09 41 2 60 +2
30DEC26 6.75 C 0.00 0.00 0.00 0.72 +0.09 41 0 47 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 +0.08 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 +0.08 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 +0.06 41 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 +0.05 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 +0.05 40 0 10 0
30DEC26 8.25 C 0.00 0.00 0.00 0.34 +0.04 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.31 +0.05 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
TOTAL CALL 1,259 11,723 +632
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 245 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 233 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 221 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 209 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 198 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 187 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 177 0 171 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 166 0 503 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 671 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,171 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 575 0
26FEB26 5.50 P 0.01 0.01 0.01 0.01 -0.01 95 2 273 +2
26FEB26 5.75 P 0.02 0.02 0.01 0.01 -0.03 71 285 401 +200
26FEB26 6.00 P 0.03 0.03 0.03 0.03 -0.09 64 5 253 +5
26FEB26 6.25 P 0.14 0.14 0.12 0.10 -0.14 65 31 61 +3
26FEB26 6.50 P 0.00 0.00 0.00 0.24 -0.19 69 0 30 0
26FEB26 6.75 P 0.00 0.00 0.00 0.43 -0.21 71 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.67 -0.19 89 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.90 -0.24 87 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.14 -0.22 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.39 -0.22 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.64 -0.22 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.89 -0.22 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.14 -0.22 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.39 -0.22 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 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 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 116 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 405 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 93 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 862 0
30MAR26 4.80 P 0.03 0.05 0.03 0.01 -0.01 49 319 286 -306
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 52 0 857 0
30MAR26 5.00 P 0.04 0.04 0.04 0.03 -0.01 53 15 629 +15
30MAR26 5.25 P 0.07 0.07 0.06 0.05 -0.02 51 107 194 -34
30MAR26 5.50 P 0.10 0.10 0.09 0.08 -0.05 49 148 232 +122
30MAR26 5.75 P 0.00 0.00 0.00 0.14 -0.06 49 0 87 0
30MAR26 6.00 P 0.00 0.00 0.00 0.22 -0.08 49 0 101 0
30MAR26 6.25 P 0.00 0.00 0.00 0.33 -0.11 49 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.46 -0.13 49 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.63 -0.16 51 0 109 0
30MAR26 7.00 P 0.00 0.00 0.00 0.82 -0.17 53 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 1.01 -0.19 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.23 -0.19 54 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.45 -0.20 55 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.68 -0.21 55 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.90 -0.23 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.16 -0.22 59 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.41 -0.21 63 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.02 46 0 75 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.02 47 0 205 0
29APR26 4.80 P 0.06 0.06 0.06 0.04 -0.02 48 25 195 +15
29APR26 4.90 P 0.06 0.06 0.06 0.05 -0.02 47 25 151 0
29APR26 5.00 P 0.08 0.08 0.08 0.06 -0.03 47 101 348 +91
29APR26 5.25 P 0.00 0.00 0.00 0.10 -0.04 47 0 117 0
29APR26 5.50 P 0.15 0.15 0.15 0.15 -0.05 46 2 29 0
29APR26 5.75 P 0.00 0.00 0.00 0.22 -0.07 46 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.32 -0.08 47 0 0 0
29APR26 6.25 P 0.43 0.43 0.43 0.43 -0.11 46 10 10 +10
29APR26 6.50 P 0.00 0.00 0.00 0.57 -0.11 47 0 9 0
29APR26 6.75 P 0.00 0.00 0.00 0.72 -0.15 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.91 -0.16 49 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.10 -0.17 49 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.30 -0.19 50 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.52 -0.20 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.75 -0.20 54 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.98 -0.20 55 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.22 -0.20 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.46 -0.20 60 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 -0.01 44 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.06 -0.02 44 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.09 -0.02 44 0 19 0
28MAY26 4.90 P 0.00 0.00 0.00 0.10 -0.03 43 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.18 -0.05 43 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.26 -0.06 43 0 55 0
28MAY26 5.75 P 0.00 0.00 0.00 0.35 -0.08 42 0 99 0
28MAY26 6.00 P 0.00 0.00 0.00 0.47 -0.09 42 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.60 -0.11 42 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.75 -0.12 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.91 -0.14 41 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.09 -0.15 40 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.28 -0.16 39 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.48 -0.17 37 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.69 -0.18 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.91 -0.18 32 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.13 -0.19 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.36 -0.19 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.59 -0.20 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.02 43 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 -0.02 43 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 -0.02 43 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.02 43 0 112 0
29JUN26 4.50 P 0.10 0.10 0.10 0.07 -0.03 43 2 344 -2
29JUN26 4.60 P 0.00 0.00 0.00 0.09 -0.02 43 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.10 -0.03 42 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 -0.03 42 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.13 -0.05 41 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.16 -0.04 42 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 -0.06 41 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.31 -0.07 42 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 -0.09 41 0 110 0
29JUN26 6.00 P 0.47 0.47 0.47 0.53 -0.10 41 7 60 0
29JUN26 6.25 P 0.00 0.00 0.00 0.66 -0.11 41 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.81 -0.12 41 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.97 -0.14 40 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.14 -0.15 39 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.33 -0.16 39 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.53 -0.16 38 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.73 -0.18 37 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.94 -0.18 34 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.16 -0.19 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.39 -0.18 27 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.62 -0.18 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.01 43 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.06 -0.01 42 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.02 42 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.02 42 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 -0.02 42 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.02 42 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 -0.02 42 0 15 0
29SEP26 4.60 P 0.18 0.18 0.18 0.17 -0.02 42 1 8 -1
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.03 41 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.04 41 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.04 41 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 -0.05 40 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 -0.06 41 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.07 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.55 -0.08 40 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.67 -0.09 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.81 -0.10 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 -0.12 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 -0.12 39 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 -0.13 39 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.45 -0.15 38 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 -0.15 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.83 -0.16 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.03 -0.17 36 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.26 -0.15 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.47 -0.16 36 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 2.69 -0.16 35 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 -0.02 40 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 -0.02 41 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 -0.03 41 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.15 -0.02 41 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 -0.03 40 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.04 40 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.06 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.06 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.06 39 0 36 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.08 39 0 2 0
30DEC26 5.50 P 0.53 0.53 0.53 0.53 -0.09 39 3 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 -0.09 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 -0.10 39 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 0.91 -0.11 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.05 -0.12 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.21 -0.13 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 -0.14 38 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 -0.15 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 -0.15 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.92 -0.15 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 -0.16 37 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.34 -0.14 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.54 -0.15 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.76 -0.14 37 0 0 0
TOTAL PUT 1,088 14,044 +120
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 60.50
26FEB26 37.00 C 0.00 0.00 0.00 23.51 +1.59 170 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 22.51 +1.59 159 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 21.51 +1.59 148 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 20.51 +1.59 137 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.51 +1.59 125 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.51 +1.59 112 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.51 +1.59 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.51 +1.59 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.51 +1.59 0 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 14.51 +1.59 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.51 +1.59 0 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 12.51 +1.59 0 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 11.51 +1.59 0 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 10.51 +1.58 0 0 36 0
26FEB26 52.50 C 0.00 0.00 0.00 8.25 +1.80 115 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 5.53 +1.54 50 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 3.10 +0.99 41 0 21 0
26FEB26 60.00 C 1.38 1.51 1.19 1.35 +0.48 49 36 37 -9
26FEB26 62.50 C 0.48 0.48 0.48 0.42 +0.13 51 6 122 -6
26FEB26 65.00 C 0.24 0.24 0.15 0.08 +0.01 51 26 119 -21
26FEB26 67.50 C 0.05 0.07 0.04 0.01 -0.01 51 26 168 -24
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 213 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 48 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 36 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 117 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 42.55 +1.60 116 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.05 +1.60 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 41.55 +1.59 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.05 +1.59 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.55 +1.59 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.56 +1.60 110 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.56 +1.66 90 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.56 +1.59 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.57 +1.60 100 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.57 +1.60 90 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.57 +1.59 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.57 +1.59 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.58 +1.60 83 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.58 +1.59 73 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.58 +1.59 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.58 +1.59 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.68 +1.69 99 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.59 +1.59 57 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.59 +1.59 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 25.92 +1.92 108 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 24.60 +1.59 55 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 23.99 +1.98 102 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 22.60 +1.59 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.01 +2.09 94 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 20.61 +1.69 43 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 20.00 +2.08 84 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 18.62 +1.58 43 0 0 0
30MAR26 43.00 C 17.55 17.55 17.50 17.55 +1.50 0 3 237 -3
30MAR26 44.00 C 0.00 0.00 0.00 16.99 +1.93 71 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 15.64 +1.67 40 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 14.51 +1.39 0 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 14.06 +1.89 61 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 13.01 +1.90 55 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 12.00 +1.99 51 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 10.82 +1.30 40 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 8.34 +1.22 32 0 178 0
30MAR26 55.00 C 0.00 0.00 0.00 6.38 +1.04 37 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 4.68 +0.83 38 0 45 0
30MAR26 60.00 C 3.58 3.58 3.58 3.36 +0.70 40 20 83 +20
30MAR26 62.50 C 0.00 0.00 0.00 2.36 +0.49 42 0 131 0
30MAR26 65.00 C 0.00 0.00 0.00 1.52 +0.32 41 0 68 0
30MAR26 67.50 C 1.20 1.20 1.16 0.94 +0.20 41 20 104 -5
30MAR26 70.00 C 0.90 0.90 0.90 0.56 +0.12 41 6 27 +6
30MAR26 72.50 C 0.66 0.66 0.66 0.32 +0.07 41 30 30 +14
30MAR26 75.00 C 0.49 0.49 0.45 0.17 +0.03 41 42 77 +42
30MAR26 77.50 C 0.34 0.34 0.33 0.10 +0.02 41 45 69 +39
30MAR26 80.00 C 0.22 0.22 0.22 0.05 +0.01 41 15 45 +3
30MAR26 82.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 17.79 +1.67 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.99 +1.81 49 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.22 +2.25 53 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.24 +1.96 50 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.34 +1.99 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.01 +1.39 38 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 12.45 +1.90 45 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.58 +1.87 45 0 39 0
29APR26 52.50 C 0.00 0.00 0.00 9.47 +1.61 43 0 10 0
29APR26 55.00 C 0.00 0.00 0.00 7.71 +1.49 43 0 32 0
29APR26 57.50 C 0.00 0.00 0.00 5.75 +0.93 39 0 3 0
29APR26 60.00 C 0.00 0.00 0.00 4.47 +0.77 40 0 39 0
29APR26 62.50 C 0.00 0.00 0.00 3.47 +0.63 41 0 81 0
29APR26 65.00 C 0.00 0.00 0.00 2.64 +0.54 41 0 18 0
29APR26 67.50 C 2.13 2.13 2.13 1.91 +0.41 41 10 64 +10
29APR26 70.00 C 0.00 0.00 0.00 1.37 +0.32 41 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.96 +0.24 41 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 0.66 +0.17 41 0 4 0
29APR26 77.50 C 0.00 0.00 0.00 0.45 +0.12 41 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.30 +0.08 41 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.20 +0.06 41 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 17.06 +1.60 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.22 +1.70 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.24 +1.04 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.68 +1.52 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.59 +1.69 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.90 +1.41 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.61 +0.84 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.16 +1.30 42 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.42 +1.50 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 6.48 +0.92 38 0 10 0
28MAY26 60.00 C 0.00 0.00 0.00 5.23 +0.78 39 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 4.23 +0.66 40 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 3.38 +0.55 40 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 2.60 +0.44 40 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 1.98 +0.35 40 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 1.49 +0.27 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.11 +0.21 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.82 +0.16 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.60 +0.12 40 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.43 +0.09 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.31 +0.07 40 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 37.72 +1.59 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 36.73 +1.59 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 35.74 +1.59 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 34.75 +1.68 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 33.76 +1.68 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 32.77 +1.59 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 31.78 +1.59 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.80 +1.60 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.81 +1.69 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.82 +1.59 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.84 +1.65 41 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 26.85 +1.53 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 25.92 +1.57 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.90 +1.67 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.99 +1.70 44 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 22.97 +1.62 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 22.01 +1.63 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.45 +2.00 52 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 20.13 +1.56 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.20 +1.67 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.29 +1.69 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 17.39 +1.69 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.22 +1.37 34 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 15.33 +1.13 34 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.68 +1.52 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.73 +1.49 36 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 12.90 +1.30 36 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.06 +1.21 36 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 10.75 +1.58 41 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 8.71 +1.09 38 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 7.29 +0.98 38 0 1 0
29JUN26 60.00 C 6.16 6.16 6.16 6.16 +0.96 39 4 261 +4
29JUN26 62.50 C 0.00 0.00 0.00 4.99 +0.69 39 0 280 0
29JUN26 65.00 C 0.00 0.00 0.00 4.16 +0.60 40 0 138 0
29JUN26 67.50 C 0.00 0.00 0.00 3.47 +0.60 41 0 39 0
29JUN26 70.00 C 2.83 2.83 2.83 2.79 +0.52 41 4 57 +4
29JUN26 72.50 C 0.00 0.00 0.00 2.22 +0.43 41 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 1.76 +0.36 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.38 +0.29 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.08 +0.24 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.84 +0.21 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.63 +0.15 40 0 4 0
29JUN26 87.50 C 1.01 1.01 1.01 0.49 +0.12 40 1 1 +1
29SEP26 33.00 C 0.00 0.00 0.00 27.87 +1.57 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 26.90 +1.57 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 25.93 +1.57 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 24.97 +1.56 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 23.99 +1.50 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 22.97 +1.36 35 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 22.14 +1.31 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.45 +1.67 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.31 +1.44 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.24 +1.27 36 0 10 0
29SEP26 43.00 C 19.00 19.00 19.00 18.55 +1.45 40 1 1 +1
29SEP26 44.00 C 0.00 0.00 0.00 17.53 +1.29 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.87 +1.50 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.94 +1.53 39 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 15.28 +1.49 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.52 +1.44 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.77 +1.38 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.07 +1.38 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.13 +1.05 38 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 9.65 +1.08 39 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 8.39 +0.97 39 0 19 0
29SEP26 60.00 C 0.00 0.00 0.00 7.23 +0.84 39 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 6.22 +0.73 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 5.32 +0.59 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 4.68 +0.60 41 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 4.03 +0.58 41 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 3.42 +0.52 41 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 2.88 +0.43 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 2.45 +0.41 41 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 2.05 +0.38 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.69 +0.30 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.41 +0.24 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.19 +0.22 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.17 +1.54 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.26 +1.51 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.38 +1.51 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.50 +1.48 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.65 +1.46 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.83 +1.46 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.01 +1.41 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.23 +1.39 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.47 +1.37 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.73 +1.35 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.00 +1.30 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.32 +1.28 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.66 +1.28 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.00 +1.22 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.51 +1.17 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.12 +1.05 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 9.89 +1.01 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.78 +0.93 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.76 +0.84 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 6.88 +0.79 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.05 +0.70 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.36 +0.66 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.71 +0.60 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.15 +0.54 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.65 +0.51 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.19 +0.42 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.82 +0.43 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.45 +0.34 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.17 +0.33 40 0 0 0
TOTAL CALL 295 7,441 +76
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 203 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 193 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 183 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 165 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 155 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 146 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 137 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 128 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 110 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 147 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 93 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.02 66 0 133 0
26FEB26 55.00 P 0.00 0.00 0.00 0.02 -0.16 51 0 142 0
26FEB26 57.50 P 0.18 0.19 0.18 0.18 -0.55 50 22 129 +8
26FEB26 60.00 P 1.06 1.06 0.93 0.90 -1.13 52 3 163 0
26FEB26 62.50 P 0.00 0.00 0.00 2.47 -1.50 55 0 46 0
26FEB26 65.00 P 0.00 0.00 0.00 4.70 -1.63 66 0 51 0
26FEB26 67.50 P 0.00 0.00 0.00 7.00 -1.85 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.74 -1.52 115 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 12.00 -1.60 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.74 -1.52 154 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.00 -1.60 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.50 -1.60 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.00 -1.60 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.50 -1.60 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 27.00 -1.60 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 -0.04 40 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 -0.04 41 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.06 41 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 -0.09 41 0 601 0
30MAR26 49.00 P 0.00 0.00 0.00 0.13 -0.13 40 0 453 0
30MAR26 50.00 P 0.15 0.15 0.15 0.19 -0.17 40 25 311 -25
30MAR26 52.50 P 0.37 0.37 0.35 0.45 -0.31 40 37 423 +30
30MAR26 55.00 P 0.83 0.88 0.82 0.91 -0.50 40 4 177 +2
30MAR26 57.50 P 1.60 1.62 1.58 1.70 -0.69 41 6 92 -1
30MAR26 60.00 P 0.00 0.00 0.00 2.73 -1.05 40 0 72 0
30MAR26 62.50 P 0.00 0.00 0.00 4.26 -1.16 42 0 59 0
30MAR26 65.00 P 0.00 0.00 0.00 6.00 -0.93 43 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 7.62 -1.82 38 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.20 -1.45 47 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 12.04 -2.10 34 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.74 -1.82 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.35 -1.56 58 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.50 -2.23 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.00 -1.60 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.50 -1.60 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 27.00 -1.60 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.11 -0.06 41 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.15 -0.09 41 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.20 -0.09 40 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.27 -0.12 40 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.36 -0.15 40 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.47 -0.18 40 0 70 0
29APR26 50.00 P 0.00 0.00 0.00 0.60 -0.23 40 0 36 0
29APR26 52.50 P 0.86 0.86 0.86 1.05 -0.34 40 15 85 +15
29APR26 55.00 P 1.59 1.59 1.59 1.70 -0.46 40 2 3 0
29APR26 57.50 P 0.00 0.00 0.00 2.58 -0.66 40 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 3.88 -0.77 42 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 5.28 -1.02 42 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 6.97 -1.11 43 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 8.48 -1.58 39 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 10.51 -1.23 40 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 12.63 -1.84 40 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.85 -1.98 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.35 -1.86 44 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.59 -2.14 40 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.03 -1.96 41 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.50 -1.85 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.00 -1.80 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.24 -0.11 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.30 -0.13 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.39 -0.15 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.49 -0.19 39 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 0.62 -0.21 39 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.77 -0.26 39 0 0 0
28MAY26 50.00 P 0.87 0.87 0.87 0.94 -0.29 39 2 19 0
28MAY26 52.50 P 0.00 0.00 0.00 1.49 -0.41 39 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.22 -0.55 39 0 3 0
28MAY26 57.50 P 3.33 3.33 3.33 3.20 -0.74 39 1 22 0
28MAY26 60.00 P 0.00 0.00 0.00 4.50 -0.84 40 0 26 0
28MAY26 62.50 P 5.99 5.99 5.99 5.97 -0.99 41 30 60 +30
28MAY26 65.00 P 0.00 0.00 0.00 7.59 -1.11 41 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 9.39 -1.21 42 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 11.01 -1.37 39 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.06 -1.41 39 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.23 -1.60 40 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.46 -2.01 40 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.81 -2.09 41 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 22.60 -1.54 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.55 -2.04 39 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.14 -1.85 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 0.00 41 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.13 -0.04 40 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.18 -0.04 40 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.23 -0.06 40 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.30 -0.07 40 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.37 -0.10 40 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.48 -0.10 40 0 16 0
29JUN26 45.00 P 0.00 0.00 0.00 0.56 -0.16 40 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.69 -0.15 40 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 0.84 -0.18 40 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.00 -0.22 40 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.20 -0.23 40 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.40 -0.29 39 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 2.05 -0.38 39 0 23 0
29JUN26 55.00 P 2.96 2.96 2.96 2.87 -0.53 39 50 37 -43
29JUN26 57.50 P 0.00 0.00 0.00 3.96 -0.65 40 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.25 -0.77 40 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.73 -0.88 41 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 8.38 -0.92 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 10.12 -1.04 42 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 12.00 -1.15 43 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 14.02 -0.87 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.15 -0.90 44 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.37 -1.34 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.63 -1.27 47 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.92 -1.37 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.76 -1.99 41 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 27.50 -1.59 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 -0.03 40 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 -0.04 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 -0.04 41 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.33 -0.06 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 -0.06 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.51 -0.09 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.61 -0.10 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.71 -0.15 40 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 0.87 -0.15 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.03 -0.17 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.20 -0.21 40 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 1.41 -0.21 40 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 1.62 -0.25 40 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.86 -0.22 40 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.07 -0.28 40 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.33 -0.34 40 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.63 -0.38 40 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 2.96 -0.42 39 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 3.87 -0.50 39 0 59 0
29SEP26 55.00 P 0.00 0.00 0.00 4.98 -0.60 40 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 6.24 -0.65 40 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 7.64 -0.78 40 0 59 0
29SEP26 62.50 P 0.00 0.00 0.00 9.19 -0.89 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 10.89 -0.94 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 12.51 -1.29 41 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 14.41 -1.18 41 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.15 -1.27 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.12 -1.44 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.20 -1.54 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.30 -1.66 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.50 -1.58 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.71 -1.68 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.98 -1.96 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.79 -0.12 40 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 0.94 -0.13 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.10 -0.13 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.26 -0.17 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.46 -0.19 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.67 -0.19 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.89 -0.23 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.14 -0.26 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.42 -0.26 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.70 -0.29 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.00 -0.34 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.34 -0.35 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.69 -0.35 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.04 -0.42 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 5.08 -0.45 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.20 -0.56 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.46 -0.61 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.84 -0.69 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.30 -0.78 40 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 11.91 -0.82 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.57 -0.91 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.36 -0.95 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.19 -1.03 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.13 -1.08 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.12 -1.12 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.16 -1.19 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.28 -1.20 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.41 -1.28 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.62 -1.32 40 0 0 0
TOTAL PUT 197 8,701 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 48.24
26FEB26 36.00 C 0.00 0.00 0.00 12.25 +1.17 108 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 11.25 +1.17 97 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.25 +1.17 86 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.25 +1.17 76 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.25 +1.17 66 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 7.25 +1.17 56 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.25 +1.11 46 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 5.25 +1.10 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.25 +1.05 0 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 3.26 +0.98 36 0 24 0
26FEB26 46.00 C 0.00 0.00 0.00 2.31 +0.84 37 0 126 0
26FEB26 47.00 C 1.35 1.35 1.35 1.41 +0.56 33 20 102 0
26FEB26 48.00 C 0.63 0.63 0.63 0.76 +0.33 35 6 87 +6
26FEB26 49.00 C 0.30 0.37 0.27 0.34 +0.15 36 19 130 +5
26FEB26 50.00 C 0.15 0.15 0.15 0.13 +0.06 37 2 174 -2
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 189 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 543 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 501 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 96 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 154 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 25.30 +1.17 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 24.31 +1.18 78 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.31 +1.18 69 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 22.31 +1.17 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.31 +1.17 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 20.32 +1.18 61 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 19.32 +1.17 52 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 18.32 +1.17 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 17.32 +1.17 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.33 +1.18 46 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.33 +1.17 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.33 +1.17 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.24 +0.96 0 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 12.41 +1.15 50 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.26 +0.98 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.28 +0.89 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 9.31 +0.92 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.39 +0.97 31 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 7.43 +0.82 31 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.58 +0.95 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.65 +0.82 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.84 +0.77 33 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.09 +0.87 34 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 3.42 +0.67 34 0 31 0
30MAR26 47.00 C 2.64 2.80 2.64 2.83 +0.62 35 43 117 +15
30MAR26 48.00 C 0.00 0.00 0.00 2.29 +0.54 35 0 54 0
30MAR26 49.00 C 1.80 1.80 1.80 1.80 +0.42 35 20 185 +9
30MAR26 50.00 C 1.30 1.30 1.30 1.50 +0.45 36 1 267 0
30MAR26 52.50 C 0.70 0.77 0.69 0.77 +0.25 36 42 181 -15
30MAR26 55.00 C 0.40 0.40 0.38 0.36 +0.13 36 7 57 -4
30MAR26 57.50 C 0.00 0.00 0.00 0.15 +0.06 35 0 47 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 107 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 66 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.58 +1.03 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.61 +0.94 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.68 +0.89 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.79 +1.00 33 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.94 +0.75 32 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.13 +0.75 32 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.35 +0.64 32 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.69 +0.66 33 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.04 +0.63 33 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 3.48 +0.60 33 0 27 0
29APR26 48.00 C 0.00 0.00 0.00 2.93 +0.50 33 0 29 0
29APR26 49.00 C 0.00 0.00 0.00 2.48 +0.46 33 0 109 0
29APR26 50.00 C 0.00 0.00 0.00 2.08 +0.41 33 0 22 0
29APR26 52.50 C 1.35 1.35 1.35 1.32 +0.31 34 8 99 +2
29APR26 55.00 C 0.00 0.00 0.00 0.78 +0.21 34 0 52 0
29APR26 57.50 C 0.00 0.00 0.00 0.44 +0.13 34 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.23 +0.07 33 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.12 +0.04 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29APR26 72.50 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 10.58 +1.03 28 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.77 +0.89 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.88 +0.84 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.79 +0.57 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.01 +0.52 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.36 +0.61 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.63 +0.87 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.05 +0.62 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.51 +0.67 33 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 3.92 +0.60 33 0 0 0
28MAY26 48.00 C 3.28 3.28 3.28 3.44 +0.58 33 15 15 +15
28MAY26 49.00 C 0.00 0.00 0.00 2.96 +0.52 33 0 15 0
28MAY26 50.00 C 2.44 2.44 2.44 2.54 +0.47 33 15 30 +15
28MAY26 52.50 C 0.00 0.00 0.00 1.67 +0.34 33 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 1.06 +0.23 33 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.66 +0.16 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.39 +0.10 33 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.23 +0.06 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.13 +0.04 33 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.44 +1.17 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.45 +1.14 35 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.84 +1.27 58 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.69 +1.06 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.33 +0.88 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.45 +0.91 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.28 +0.63 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.41 +0.69 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.43 +0.63 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.58 +0.74 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.77 +0.73 30 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.04 +0.88 33 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.46 +1.06 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.26 +0.56 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.78 +0.83 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.83 +0.48 31 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.21 +0.47 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.78 +0.64 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 4.23 +0.60 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.72 +0.55 33 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 3.26 +0.49 33 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 2.85 +0.44 33 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 2.02 +0.34 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.43 +0.28 33 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 0.96 +0.20 33 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.64 +0.14 33 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.42 +0.10 33 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.27 +0.07 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.17 +0.04 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.85 +1.07 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.96 +1.00 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.01 +0.85 30 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.17 +0.76 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.37 +0.43 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.65 +0.40 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.10 +0.52 32 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.65 +0.69 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.78 +0.41 31 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.27 +0.43 32 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.94 +0.67 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 5.42 +0.62 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.94 +0.58 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.50 +0.54 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.09 +0.50 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 3.21 +0.41 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.52 +0.35 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.98 +0.33 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.52 +0.28 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.16 +0.23 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.87 +0.19 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.63 +0.13 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.48 +0.10 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 +0.08 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 +0.06 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.20 +0.06 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.30 +1.03 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.51 +0.98 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.78 +0.98 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.05 +0.93 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.37 +0.90 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.89 +1.06 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.22 +0.97 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.60 +0.93 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.02 +0.88 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.50 +0.66 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 7.01 +0.68 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 6.42 +0.60 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 6.00 +0.62 33 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.56 +0.55 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 5.15 +0.52 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 4.24 +0.48 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.49 +0.42 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.85 +0.35 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.35 +0.34 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.91 +0.31 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.53 +0.28 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.19 +0.19 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.96 +0.17 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.75 +0.12 33 0 0 0
TOTAL CALL 198 4,767 +46
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 132 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 61 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 108 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 96 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.12 40 0 129 0
26FEB26 46.00 P 0.00 0.00 0.00 0.06 -0.29 37 0 190 0
26FEB26 47.00 P 0.30 0.30 0.29 0.21 -0.51 37 12 116 -2
26FEB26 48.00 P 0.56 0.56 0.56 0.55 -0.77 38 1 215 0
26FEB26 49.00 P 0.00 0.00 0.00 1.13 -0.96 39 0 194 0
26FEB26 50.00 P 2.16 2.16 2.16 1.93 -1.04 42 2 171 0
26FEB26 52.50 P 0.00 0.00 0.00 4.37 -1.07 67 0 75 0
26FEB26 55.00 P 0.00 0.00 0.00 6.88 -1.06 95 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.34 -1.10 111 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.76 -1.18 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.26 -1.18 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.76 -1.18 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.26 -1.18 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.76 -1.18 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.26 -1.18 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.76 -1.18 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.26 -1.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 -0.04 36 0 61 0
30MAR26 40.00 P 0.14 0.14 0.14 0.09 -0.06 36 3 15 +3
30MAR26 41.00 P 0.00 0.00 0.00 0.15 -0.10 35 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 0.25 -0.14 36 0 46 0
30MAR26 43.00 P 0.00 0.00 0.00 0.39 -0.19 36 0 127 0
30MAR26 44.00 P 0.00 0.00 0.00 0.58 -0.25 36 0 162 0
30MAR26 45.00 P 0.84 0.84 0.82 0.83 -0.32 36 22 207 +8
30MAR26 46.00 P 1.15 1.15 1.15 1.08 -0.44 35 30 112 0
30MAR26 47.00 P 1.63 1.63 1.51 1.53 -0.45 36 532 561 +478
30MAR26 48.00 P 2.08 2.08 2.08 1.98 -0.54 36 14 87 0
30MAR26 49.00 P 0.00 0.00 0.00 2.52 -0.62 36 0 63 0
30MAR26 50.00 P 0.00 0.00 0.00 3.12 -0.70 36 0 55 0
30MAR26 52.50 P 0.00 0.00 0.00 4.98 -1.02 37 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.11 -1.19 38 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 9.47 -0.99 42 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.90 -1.04 46 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.26 -1.18 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.76 -1.18 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.26 -1.18 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.76 -1.18 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.26 -1.18 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.76 -1.18 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 29.26 -1.18 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.11 -0.07 33 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.18 -0.09 34 0 4 0
29APR26 40.00 P 0.00 0.00 0.00 0.27 -0.12 34 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 0.39 -0.16 34 0 1 0
29APR26 42.00 P 0.00 0.00 0.00 0.54 -0.21 34 0 26 0
29APR26 43.00 P 0.00 0.00 0.00 0.74 -0.24 34 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 1.00 -0.31 34 0 48 0
29APR26 45.00 P 1.29 1.29 1.29 1.29 -0.36 34 12 108 +12
29APR26 46.00 P 0.00 0.00 0.00 1.66 -0.40 34 0 30 0
29APR26 47.00 P 2.07 2.07 2.07 2.08 -0.45 34 15 60 0
29APR26 48.00 P 0.00 0.00 0.00 2.55 -0.52 34 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 3.08 -0.60 34 0 75 0
29APR26 50.00 P 0.00 0.00 0.00 3.69 -0.61 34 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 5.43 -0.59 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.46 -0.84 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.61 -0.94 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.99 -0.97 39 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.66 -0.78 49 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.76 -1.18 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.26 -1.18 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.76 -1.18 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.26 -1.18 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.29 -0.13 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.41 -0.16 33 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.56 -0.21 33 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.76 -0.24 33 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.00 -0.27 33 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 1.27 -0.31 33 0 30 0
28MAY26 44.00 P 0.00 0.00 0.00 1.60 -0.33 33 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 1.95 -0.39 33 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.37 -0.43 33 0 0 0
28MAY26 47.00 P 2.81 2.81 2.81 2.81 -0.50 32 14 29 +14
28MAY26 48.00 P 3.32 3.32 3.32 3.32 -0.55 32 15 15 +14
28MAY26 49.00 P 0.00 0.00 0.00 3.84 -0.65 32 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.45 -0.68 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.15 -0.81 31 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.04 -0.98 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.40 -0.82 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.38 -1.14 25 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.73 -1.14 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.07 -1.25 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.79 -0.95 33 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.23 -0.98 31 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.67 -0.94 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 35 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 -0.03 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.05 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.19 -0.07 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.27 -0.09 33 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.37 -0.11 33 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.49 -0.14 33 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.64 -0.18 33 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.84 -0.24 33 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.10 -0.25 33 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.36 -0.28 33 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.67 -0.33 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.03 -0.35 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.39 -0.42 33 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.84 -0.43 33 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 3.30 -0.49 33 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.83 -0.54 33 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 4.40 -0.58 33 0 131 0
29JUN26 50.00 P 0.00 0.00 0.00 5.01 -0.86 33 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.62 -0.66 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.54 -1.06 32 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.81 -0.59 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.84 -1.00 33 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.51 -0.49 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.82 -0.58 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.87 -0.87 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.52 -0.69 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.68 -0.95 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.38 -0.68 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.56 -1.27 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 -0.13 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.86 -0.16 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.06 -0.22 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.29 -0.26 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.60 -0.25 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.91 -0.28 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.24 -0.30 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.59 -0.33 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.97 -0.36 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.38 -0.40 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.85 -0.41 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.34 -0.44 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.86 -0.48 33 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.42 -0.53 33 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 6.00 -0.59 33 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 7.65 -0.65 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.71 -0.35 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.42 -0.74 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.84 -0.44 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.75 -0.73 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.83 -1.03 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.13 -1.07 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.52 -0.97 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.88 -1.11 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.41 -1.01 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.85 -1.02 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.10 -0.19 33 0 39 0
30DEC26 37.00 P 0.00 0.00 0.00 1.31 -0.19 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.56 -0.21 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.83 -0.24 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.14 -0.34 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.53 -0.28 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.87 -0.31 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.24 -0.34 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.64 -0.37 33 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.06 -0.37 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.52 -0.45 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.03 -0.42 32 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.56 -0.49 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.14 -0.50 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.70 -0.52 32 0 54 0
30DEC26 52.50 P 0.00 0.00 0.00 8.32 -0.61 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.09 -0.73 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.97 -0.80 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.92 -1.06 33 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 16.02 -0.91 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.18 -0.98 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.42 -1.01 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.72 -1.04 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.05 -1.08 33 0 0 0
TOTAL PUT 672 5,150 +527
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$ 182.40
26FEB26 157.50 C 0.00 0.00 0.00 24.94 - 54 0 0 -
26FEB26 160.00 C 0.00 0.00 0.00 22.44 - 48 0 0 -
26FEB26 162.50 C 0.00 0.00 0.00 19.95 +2.89 49 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 17.47 +2.97 49 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 15.02 +2.70 49 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 12.63 +2.43 49 0 15 0
26FEB26 172.50 C 0.00 0.00 0.00 10.34 +2.16 49 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 7.94 +1.58 42 0 206 0
26FEB26 177.50 C 0.00 0.00 0.00 6.06 +1.26 45 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 4.72 +1.30 51 0 123 0
26FEB26 182.50 C 3.65 3.65 3.65 3.11 +0.75 47 1 174 +1
26FEB26 185.00 C 3.00 3.75 2.52 2.07 +0.53 47 39 118 +9
26FEB26 187.50 C 2.50 2.65 1.24 1.31 +0.33 48 9 300 +3
26FEB26 190.00 C 2.11 2.50 0.84 0.79 +0.19 48 164 284 +108
26FEB26 192.50 C 1.00 1.10 0.58 0.45 +0.10 48 40 187 +26
26FEB26 195.00 C 0.68 0.68 0.38 0.24 +0.03 48 16 256 -1
26FEB26 197.50 C 0.19 0.19 0.19 0.13 +0.01 49 5 169 0
26FEB26 200.00 C 0.26 0.27 0.09 0.07 +0.01 50 44 374 0
26FEB26 205.00 C 0.06 0.06 0.03 0.02 0.00 52 15 471 0
26FEB26 210.00 C 0.10 0.10 0.10 0.01 0.00 57 6 353 -6
26FEB26 215.00 C 0.00 0.00 0.00 0.01 0.00 65 0 410 0
26FEB26 220.00 C 0.00 0.00 0.00 0.01 0.00 73 0 393 0
26FEB26 225.00 C 0.02 0.02 0.02 0.01 0.00 81 4 320 -4
26FEB26 230.00 C 0.03 0.03 0.02 0.01 0.00 89 22 271 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 96 0 112 0
26FEB26 240.00 C 0.03 0.03 0.02 0.01 0.00 103 22 181 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 110 0 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 117 0 177 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 124 0 275 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 130 0 236 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 136 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 142 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 148 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 72.55 +3.07 0 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 70.06 +3.11 60 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 67.56 +3.07 52 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 65.06 +3.07 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 64.22 +4.73 107 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 60.07 +3.07 44 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 58.98 +4.48 95 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 55.68 +3.67 77 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 52.58 +3.07 36 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 50.08 +3.06 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 47.80 +3.27 57 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 45.10 +2.91 39 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 42.61 +3.05 38 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 40.12 +1.91 37 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 38.76 +4.11 62 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 35.19 +2.79 37 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 32.76 +2.69 38 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 31.26 +3.76 51 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 28.15 +2.93 40 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 25.73 +2.18 38 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 23.73 +2.30 41 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 21.27 +3.00 38 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 19.09 +1.71 37 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 17.34 +1.98 38 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 14.92 +1.48 35 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 13.22 +1.79 35 0 8 0
30MAR26 175.00 C 0.00 0.00 0.00 12.14 +1.68 38 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 10.52 +1.33 37 0 15 0
30MAR26 180.00 C 9.65 9.65 9.65 9.20 +1.24 38 3 19 0
30MAR26 182.50 C 9.61 10.02 9.15 8.00 +1.16 38 9 69 +2
30MAR26 185.00 C 8.38 8.38 7.15 6.83 +0.99 37 169 267 +165
30MAR26 187.50 C 6.45 6.45 6.45 5.87 +0.91 37 2 47 -2
30MAR26 190.00 C 6.27 6.27 5.36 5.01 +0.80 38 172 321 +157
30MAR26 192.50 C 0.00 0.00 0.00 4.25 +0.69 38 0 80 0
30MAR26 195.00 C 4.56 4.65 3.51 3.51 +0.51 37 18 79 +11
30MAR26 197.50 C 2.98 2.98 2.98 2.98 +0.46 37 24 136 0
30MAR26 200.00 C 3.95 3.95 3.08 2.57 +0.47 38 60 206 +33
30MAR26 205.00 C 2.39 2.39 2.08 1.76 +0.34 38 33 337 +31
30MAR26 210.00 C 0.00 0.00 0.00 1.18 +0.24 38 0 186 0
30MAR26 215.00 C 0.00 0.00 0.00 0.77 +0.16 38 0 340 0
30MAR26 220.00 C 0.92 0.93 0.79 0.50 +0.12 38 51 169 +18
30MAR26 225.00 C 0.00 0.00 0.00 0.30 +0.06 38 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.19 +0.04 38 0 125 0
30MAR26 235.00 C 0.36 0.36 0.36 0.12 +0.03 38 1 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.02 0.00 37 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 37 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 39 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 51 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29APR26 157.50 C 0.00 0.00 0.00 27.20 - 39 0 0 -
29APR26 160.00 C 0.00 0.00 0.00 25.33 - 40 0 0 -
29APR26 162.50 C 0.00 0.00 0.00 23.39 +2.45 39 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 20.37 +1.25 34 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 18.72 +1.25 34 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 18.15 +2.39 39 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 16.60 +2.18 38 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 14.18 +1.03 35 0 15 0
29APR26 177.50 C 0.00 0.00 0.00 13.13 +1.11 36 0 2 0
29APR26 180.00 C 0.00 0.00 0.00 12.02 +1.21 37 0 27 0
29APR26 182.50 C 11.74 11.74 11.67 10.78 +1.13 36 9 25 +9
29APR26 185.00 C 0.00 0.00 0.00 9.57 +0.88 36 0 136 0
29APR26 187.50 C 0.00 0.00 0.00 8.59 +0.84 36 0 72 0
29APR26 190.00 C 0.00 0.00 0.00 7.69 +0.77 36 0 190 0
29APR26 192.50 C 7.37 7.37 7.37 7.08 +0.90 37 2 47 0
29APR26 195.00 C 0.00 0.00 0.00 6.30 +0.85 37 0 548 0
29APR26 197.50 C 0.00 0.00 0.00 5.66 +0.81 37 0 90 0
29APR26 200.00 C 0.00 0.00 0.00 5.00 +0.74 37 0 56 0
29APR26 205.00 C 0.00 0.00 0.00 3.86 +0.57 37 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 2.98 +0.48 37 0 37 0
29APR26 215.00 C 3.00 3.00 2.54 2.28 +0.41 37 15 75 -2
29APR26 220.00 C 0.00 0.00 0.00 1.71 +0.30 37 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 1.25 +0.23 37 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.91 +0.17 37 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.67 +0.13 37 0 64 0
29APR26 240.00 C 0.00 0.00 0.00 0.48 +0.09 37 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.35 +0.07 37 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 0.25 +0.05 37 0 54 0
29APR26 255.00 C 0.55 0.55 0.55 0.17 +0.03 37 1 1 +1
29APR26 260.00 C 0.00 0.00 0.00 0.13 +0.03 37 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 28.54 - 37 0 0 -
28MAY26 160.00 C 0.00 0.00 0.00 25.96 - 35 0 0 -
28MAY26 162.50 C 0.00 0.00 0.00 25.80 +2.68 40 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 24.08 +2.67 40 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 21.09 +1.21 36 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 19.76 +1.37 36 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 18.22 +1.19 36 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 17.19 +1.34 37 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 15.88 +1.07 37 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 14.81 +1.31 38 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 13.66 +1.26 38 0 8 0
28MAY26 185.00 C 14.14 14.14 13.27 12.58 +1.19 38 45 66 +30
28MAY26 187.50 C 0.00 0.00 0.00 11.58 +1.12 38 0 57 0
28MAY26 190.00 C 11.68 11.68 11.68 10.74 +1.13 38 2 61 +2
28MAY26 192.50 C 0.00 0.00 0.00 9.80 +0.97 38 0 15 0
28MAY26 195.00 C 0.00 0.00 0.00 8.64 +0.54 37 0 78 0
28MAY26 197.50 C 9.75 9.75 9.75 8.18 +0.83 38 15 90 +15
28MAY26 200.00 C 0.00 0.00 0.00 7.58 +0.89 38 0 39 0
28MAY26 205.00 C 0.00 0.00 0.00 6.30 +0.75 38 0 45 0
28MAY26 210.00 C 0.00 0.00 0.00 5.16 +0.63 38 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 4.24 +0.57 38 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 3.41 +0.42 38 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 2.78 +0.47 38 0 49 0
28MAY26 230.00 C 0.00 0.00 0.00 2.17 +0.29 38 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 1.73 +0.25 38 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 1.39 +0.20 38 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 1.09 +0.16 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.87 +0.13 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.68 +0.10 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.54 +0.09 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.41 +0.06 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.33 +0.05 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.25 +0.04 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.02 0.00 37 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 34.72 +2.35 33 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 32.87 +1.53 33 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 32.05 +3.25 37 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 29.33 +2.15 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 27.69 +2.11 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 26.84 +2.85 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 24.48 +1.64 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 23.66 +2.52 37 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 22.16 +2.42 37 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 21.44 +2.93 39 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 18.94 +1.50 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 17.77 +1.53 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 16.51 +1.40 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 15.43 +1.39 36 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 14.35 +1.31 36 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 13.30 +1.19 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 12.41 +1.18 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 11.53 +1.12 36 0 90 0
29JUN26 195.00 C 0.00 0.00 0.00 10.64 +0.99 36 0 40 0
29JUN26 197.50 C 0.00 0.00 0.00 9.94 +1.00 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 9.22 +0.94 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 7.93 +0.84 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 6.72 +0.68 37 0 5 0
29JUN26 215.00 C 0.00 0.00 0.00 5.76 +0.54 37 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 4.99 +0.62 38 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 4.14 +0.47 38 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 3.51 +0.55 38 0 104 0
29JUN26 235.00 C 3.54 3.54 3.54 2.80 +0.34 37 1 3 +1
29JUN26 240.00 C 0.00 0.00 0.00 2.36 +0.32 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.93 +0.25 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 1.61 +0.22 37 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.32 +0.19 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 1.09 +0.15 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.90 +0.15 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.72 +0.09 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.60 +0.09 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.48 +0.07 37 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.40 +0.06 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.32 +0.06 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.26 +0.04 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.22 +0.04 37 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.91 - 35 0 0 -
29SEP26 160.00 C 0.00 0.00 0.00 32.33 - 35 0 0 -
29SEP26 162.50 C 0.00 0.00 0.00 30.89 +1.72 35 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.50 +2.03 35 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 29.15 +3.07 38 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.71 +1.23 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 25.48 +1.66 36 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 24.28 +1.80 36 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 23.08 +1.75 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 21.87 +1.62 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 20.81 +1.57 36 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 19.80 +1.58 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 18.79 +1.54 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 17.77 +1.42 36 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 16.83 +1.34 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 16.00 +1.33 36 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 15.17 +1.27 36 0 0 0
29SEP26 200.00 C 15.64 15.64 15.64 14.34 +1.17 36 1 3 +1
29SEP26 205.00 C 13.38 13.38 13.38 12.90 +1.09 37 1 2 0
29SEP26 210.00 C 0.00 0.00 0.00 11.59 +1.00 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 10.43 +0.90 37 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 9.50 +0.93 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 8.57 +0.88 38 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 7.61 +0.77 38 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 6.79 +0.74 38 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 5.97 +0.63 38 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 5.30 +0.70 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.71 +0.68 38 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.99 +0.44 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.54 +0.39 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 3.14 +0.40 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.73 +0.32 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.42 +0.29 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.14 +0.28 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.87 +0.25 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.63 +0.19 37 0 15 0
30DEC26 157.50 C 0.00 0.00 0.00 37.63 - 35 0 0 -
30DEC26 160.00 C 0.00 0.00 0.00 36.26 - 35 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 34.89 +2.18 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.52 +1.43 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 32.16 +2.04 35 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.90 +1.92 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 29.72 +1.97 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.54 +1.97 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 27.36 +1.97 36 0 0 0
30DEC26 180.00 C 25.83 25.83 25.83 26.18 +1.78 36 3 3 +3
30DEC26 182.50 C 0.00 0.00 0.00 25.15 +1.74 36 0 0 0
30DEC26 185.00 C 25.30 25.30 24.30 24.15 +1.74 36 3 3 +3
30DEC26 187.50 C 0.00 0.00 0.00 23.16 +1.74 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 22.17 +1.71 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 21.18 +1.58 36 0 120 0
30DEC26 195.00 C 0.00 0.00 0.00 20.29 +1.50 36 0 120 0
30DEC26 197.50 C 0.00 0.00 0.00 19.48 +1.51 36 0 0 0
30DEC26 200.00 C 18.50 18.50 18.50 18.67 +1.49 36 4 50 -4
30DEC26 205.00 C 17.38 17.38 17.38 17.04 +1.29 36 2 52 0
30DEC26 210.00 C 0.00 0.00 0.00 15.59 +1.16 36 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 14.41 +1.22 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 13.22 +1.11 37 0 3 0
30DEC26 225.00 C 0.00 0.00 0.00 12.17 +1.05 37 0 16 0
30DEC26 230.00 C 10.80 10.80 10.80 11.22 +1.00 37 4 10 +4
30DEC26 235.00 C 0.00 0.00 0.00 10.35 +0.92 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.38 +0.75 37 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 8.63 +0.79 37 0 6 0
30DEC26 250.00 C 0.00 0.00 0.00 7.92 +1.08 38 0 263 0
30DEC26 255.00 C 0.00 0.00 0.00 7.13 +0.88 37 0 64 0
30DEC26 260.00 C 7.00 7.50 7.00 6.35 +0.66 37 2 12 +2
30DEC26 265.00 C 0.00 0.00 0.00 5.79 +0.66 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 5.23 +0.62 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.71 +0.49 37 0 1 0
TOTAL CALL 1,039 19,160 +616
26FEB26 157.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
26FEB26 160.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
26FEB26 162.50 P 0.00 0.00 0.00 0.02 -0.07 52 0 1 0
26FEB26 165.00 P 0.00 0.00 0.00 0.04 -0.15 50 0 65 0
26FEB26 167.50 P 0.00 0.00 0.00 0.09 -0.29 49 0 56 0
26FEB26 170.00 P 0.24 0.26 0.24 0.19 -0.51 49 26 206 +2
26FEB26 172.50 P 0.00 0.00 0.00 0.40 -0.79 49 0 206 0
26FEB26 175.00 P 0.55 0.71 0.55 0.77 -1.07 49 37 215 +19
26FEB26 177.50 P 0.98 1.36 0.93 1.35 -1.37 49 56 259 +46
26FEB26 180.00 P 1.64 2.22 1.45 2.21 -1.73 50 60 427 -18
26FEB26 182.50 P 2.33 3.39 2.17 3.36 -1.96 50 47 295 -10
26FEB26 185.00 P 3.18 3.18 3.18 4.63 -2.41 47 1 412 -1
26FEB26 187.50 P 3.81 5.95 3.77 6.37 -2.62 48 31 390 -1
26FEB26 190.00 P 5.20 6.30 5.20 8.50 -2.66 51 68 376 +18
26FEB26 192.50 P 7.07 7.07 7.02 10.84 -2.57 57 30 454 +28
26FEB26 195.00 P 10.60 10.60 10.60 13.14 -2.71 61 2 347 0
26FEB26 197.50 P 0.00 0.00 0.00 15.34 -3.47 57 2 293 0
26FEB26 200.00 P 0.00 0.00 0.00 18.17 -2.55 77 2 357 -2
26FEB26 205.00 P 23.00 23.00 23.00 23.28 -2.42 96 1 329 -1
26FEB26 210.00 P 0.00 0.00 0.00 28.43 -2.33 116 0 288 -108
26FEB26 215.00 P 0.00 0.00 0.00 33.58 -2.12 135 0 417 -120
26FEB26 220.00 P 0.00 0.00 0.00 38.70 -3.22 153 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 42.60 -4.47 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 47.93 -2.77 141 0 40 -15
26FEB26 235.00 P 0.00 0.00 0.00 53.04 -2.71 159 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 57.60 -3.15 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 62.60 -3.10 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 68.61 -2.10 221 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 72.60 -3.14 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 78.98 -3.50 257 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 82.60 -3.12 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 88.31 -2.43 244 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 92.60 -3.16 0 0 15 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 54 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 60 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.06 -0.05 38 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.09 -0.08 37 0 95 0
30MAR26 142.50 P 0.00 0.00 0.00 0.14 -0.10 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.22 -0.15 38 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.32 -0.20 38 0 31 0
30MAR26 150.00 P 0.76 0.76 0.76 0.46 -0.25 38 1 31 -1
30MAR26 152.50 P 0.00 0.00 0.00 0.65 -0.33 38 0 6 0
30MAR26 155.00 P 0.00 0.00 0.00 0.89 -0.42 38 0 78 0
30MAR26 157.50 P 1.27 1.27 1.27 1.19 -0.50 38 8 92 +8
30MAR26 160.00 P 1.55 1.83 1.55 1.56 -0.63 38 61 116 +45
30MAR26 162.50 P 2.10 2.20 2.10 2.03 -0.74 38 26 110 +17
30MAR26 165.00 P 2.25 2.70 2.25 2.57 -0.86 38 30 73 +25
30MAR26 167.50 P 2.96 3.11 2.96 3.22 -1.03 38 16 82 +11
30MAR26 170.00 P 3.31 3.40 3.31 4.00 -1.11 38 2 114 0
30MAR26 172.50 P 4.99 4.99 4.99 4.84 -1.21 38 1 184 0
30MAR26 175.00 P 0.00 0.00 0.00 5.79 -1.29 38 5 151 0
30MAR26 177.50 P 6.57 6.57 6.57 6.85 -1.38 38 2 183 +2
30MAR26 180.00 P 6.75 6.75 6.75 8.06 -1.50 38 1 145 +1
30MAR26 182.50 P 8.93 9.23 8.93 9.28 -1.74 37 8 174 +1
30MAR26 185.00 P 8.49 9.80 8.49 10.77 -1.88 38 16 215 +15
30MAR26 187.50 P 10.93 11.43 10.89 12.46 -2.06 38 17 330 +16
30MAR26 190.00 P 11.80 11.80 11.80 14.02 -1.65 38 16 904 +16
30MAR26 192.50 P 0.00 0.00 0.00 16.15 -1.96 40 1 261 0
30MAR26 195.00 P 0.00 0.00 0.00 18.05 -1.99 40 0 431 0
30MAR26 197.50 P 0.00 0.00 0.00 20.03 -1.30 41 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 20.82 -2.52 33 2 301 +2
30MAR26 205.00 P 0.00 0.00 0.00 26.46 -2.25 43 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 31.04 -2.26 45 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 35.44 -2.54 45 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 39.28 -3.46 33 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 45.66 -1.87 55 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 49.54 -2.84 45 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 54.06 -4.84 0 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 60.89 -1.27 69 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 63.97 -3.43 0 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 69.07 -3.92 38 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 74.83 -4.16 66 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 78.98 -3.53 0 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 84.78 -2.52 71 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 89.03 -5.12 41 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 96.09 -2.77 94 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 99.75 -3.08 79 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 106.12 -1.09 100 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 109.77 -3.91 85 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 114.65 -1.40 85 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 121.22 -0.85 109 0 1 0
29APR26 157.50 P 2.50 2.50 2.50 2.73 - 37 15 15 -
29APR26 160.00 P 0.00 0.00 0.00 3.28 - 37 0 0 -
29APR26 162.50 P 0.00 0.00 0.00 3.94 -0.85 37 0 0 0
29APR26 165.00 P 4.20 4.20 4.20 4.65 -0.98 37 4 18 +4
29APR26 167.50 P 0.00 0.00 0.00 5.48 -0.97 37 0 15 0
29APR26 170.00 P 6.24 6.24 6.24 6.35 -1.04 37 2 10 0
29APR26 172.50 P 0.00 0.00 0.00 7.26 -1.14 37 0 28 0
29APR26 175.00 P 0.00 0.00 0.00 8.30 -1.15 37 0 33 0
29APR26 177.50 P 9.05 9.05 9.05 9.36 -1.31 37 2 17 0
29APR26 180.00 P 0.00 0.00 0.00 10.67 -1.28 37 0 168 0
29APR26 182.50 P 11.40 11.40 11.40 12.00 -1.57 37 1 45 0
29APR26 185.00 P 0.00 0.00 0.00 13.44 -1.65 37 0 154 0
29APR26 187.50 P 0.00 0.00 0.00 14.96 -1.80 37 0 42 0
29APR26 190.00 P 0.00 0.00 0.00 16.51 -1.32 37 0 35 0
29APR26 192.50 P 0.00 0.00 0.00 18.36 -1.20 38 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 20.38 -2.03 39 0 699 0
29APR26 197.50 P 0.00 0.00 0.00 22.21 -1.64 39 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 24.15 -1.85 39 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 27.92 -1.07 39 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 32.46 -2.11 41 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 36.91 -2.23 42 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 40.49 -2.38 38 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 45.66 -2.54 42 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 50.33 -2.64 42 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 55.16 -3.74 44 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 61.10 -1.67 53 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 66.15 -2.56 56 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 69.64 -3.65 46 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 76.04 -2.95 61 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 79.70 -2.81 51 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 86.19 -1.61 67 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 91.18 -2.97 69 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 96.09 -2.77 71 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 101.25 -2.26 74 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 106.14 -1.07 76 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 111.24 -2.44 79 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 114.65 -4.16 65 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 121.22 -2.37 83 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 128.79 -3.56 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 139.22 -2.89 65 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 4.50 - 38 0 0 -
28MAY26 160.00 P 0.00 0.00 0.00 5.17 - 38 0 0 -
28MAY26 162.50 P 0.00 0.00 0.00 5.97 -0.89 38 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 6.82 -0.93 38 0 2 0
28MAY26 167.50 P 0.00 0.00 0.00 7.70 -0.98 38 0 18 0
28MAY26 170.00 P 0.00 0.00 0.00 8.72 -1.01 38 0 55 0
28MAY26 172.50 P 0.00 0.00 0.00 9.58 -1.28 38 0 26 0
28MAY26 175.00 P 0.00 0.00 0.00 10.63 -1.40 38 0 82 0
28MAY26 177.50 P 10.74 10.74 10.74 11.88 -1.44 38 15 85 +15
28MAY26 180.00 P 0.00 0.00 0.00 13.10 -1.46 38 0 136 0
28MAY26 182.50 P 13.95 13.95 13.95 14.47 -1.56 38 15 128 +15
28MAY26 185.00 P 0.00 0.00 0.00 16.03 -1.54 38 0 76 0
28MAY26 187.50 P 0.00 0.00 0.00 17.53 -1.62 39 0 111 0
28MAY26 190.00 P 0.00 0.00 0.00 19.11 -1.78 39 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 19.81 -2.77 36 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 22.70 -1.65 40 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 24.53 -1.66 40 1 183 0
28MAY26 200.00 P 0.00 0.00 0.00 25.70 -2.48 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 30.20 -1.96 41 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 32.46 -3.78 35 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 36.91 -3.58 36 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 40.76 -4.19 34 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 46.06 -3.40 38 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 52.05 -2.01 45 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 55.32 -3.58 39 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 61.10 -2.31 46 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 66.56 -2.15 50 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.53 -1.76 53 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.54 -2.45 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 81.43 -1.29 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 86.19 -1.61 57 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 91.18 -2.97 59 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 96.09 -2.77 61 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 101.25 -2.26 63 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 106.14 -1.07 65 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 111.24 -2.44 67 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 115.82 -2.99 66 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 121.22 -2.37 71 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 129.05 -3.30 49 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 140.44 -1.67 71 0 0 0
29JUN26 150.00 P 3.70 3.70 3.70 3.88 -0.63 38 2 87 -2
29JUN26 152.50 P 4.25 4.25 4.25 4.47 -0.72 38 2 6 -1
29JUN26 155.00 P 0.00 0.00 0.00 5.15 -0.72 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 5.83 -0.87 38 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 6.64 -0.92 38 0 41 0
29JUN26 162.50 P 7.30 7.30 7.30 7.49 -0.94 38 2 16 0
29JUN26 165.00 P 0.00 0.00 0.00 8.35 -1.13 38 0 31 0
29JUN26 167.50 P 0.00 0.00 0.00 9.37 -1.15 38 0 45 0
29JUN26 170.00 P 0.00 0.00 0.00 10.42 -1.18 38 0 1,370 0
29JUN26 172.50 P 0.00 0.00 0.00 11.48 -1.33 38 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 12.67 -1.36 38 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 13.96 -1.37 38 0 36 0
29JUN26 180.00 P 0.00 0.00 0.00 15.22 -1.48 38 0 1,062 0
29JUN26 182.50 P 0.00 0.00 0.00 16.63 -1.50 38 0 51 0
29JUN26 185.00 P 0.00 0.00 0.00 18.06 -1.57 38 0 21 0
29JUN26 187.50 P 0.00 0.00 0.00 19.55 -1.64 38 0 98 0
29JUN26 190.00 P 0.00 0.00 0.00 21.11 -0.57 39 0 61 0
29JUN26 192.50 P 0.00 0.00 0.00 22.77 -1.46 39 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 24.44 -0.67 39 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 24.74 -3.08 36 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 27.97 -1.82 39 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 31.67 -1.83 39 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 35.21 -2.37 39 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 38.55 -2.40 37 0 62 0
29JUN26 220.00 P 41.78 41.78 41.78 43.97 -1.98 41 1 77 0
29JUN26 225.00 P 0.00 0.00 0.00 46.40 -3.06 35 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 52.34 -2.40 41 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 57.15 -2.15 43 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 61.31 -2.65 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 66.56 -2.15 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 71.53 -1.76 47 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 76.54 -2.45 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 81.43 -1.42 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.19 -1.61 51 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 91.18 -2.97 52 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 96.09 -2.77 54 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 101.25 -2.26 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 106.14 -1.07 57 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 111.24 -2.44 59 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 115.82 -2.99 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 121.22 -2.37 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 129.44 -2.91 52 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 140.44 -2.46 63 0 0 0
29SEP26 157.50 P 9.20 9.20 9.20 9.60 - 38 1 1 -
29SEP26 160.00 P 0.00 0.00 0.00 10.48 - 38 0 0 -
29SEP26 162.50 P 0.00 0.00 0.00 11.49 -1.01 38 0 4 0
29SEP26 165.00 P 0.00 0.00 0.00 12.56 -1.01 38 0 57 0
29SEP26 167.50 P 0.00 0.00 0.00 13.63 -1.03 38 0 144 0
29SEP26 170.00 P 0.00 0.00 0.00 14.70 -1.22 38 0 122 0
29SEP26 172.50 P 0.00 0.00 0.00 15.95 -1.24 38 0 71 0
29SEP26 175.00 P 0.00 0.00 0.00 17.22 -1.25 38 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 18.49 -1.27 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 19.77 -1.46 38 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 21.21 -1.49 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 22.68 -1.51 38 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 24.16 -1.52 38 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 25.65 -1.66 39 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 27.23 -1.75 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 28.90 -1.76 39 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 30.58 -1.63 39 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 32.26 -1.28 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 35.79 -2.02 39 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 39.52 -2.04 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 43.29 -2.25 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 47.34 -2.28 40 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 51.16 -2.61 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 54.37 -3.04 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 60.00 -1.89 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 64.12 -2.13 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 68.94 -2.70 43 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 72.65 -2.28 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 78.21 -0.78 44 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 82.98 -1.88 45 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 86.50 -2.70 42 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 91.19 -2.96 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 96.09 -2.77 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 101.25 -2.26 45 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 106.14 -1.92 46 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 111.24 -2.44 48 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 12.50 - 38 0 0 -
30DEC26 160.00 P 0.00 0.00 0.00 13.58 - 38 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 14.65 -0.87 38 0 1 0
30DEC26 165.00 P 15.11 15.11 15.11 15.74 -0.87 38 1 4 +1
30DEC26 167.50 P 0.00 0.00 0.00 16.83 -1.02 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.04 -1.08 38 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 19.32 -1.09 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.60 -1.10 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 21.89 -1.12 38 0 0 0
30DEC26 180.00 P 22.10 22.10 22.10 23.19 -1.30 38 1 4 +1
30DEC26 182.50 P 0.00 0.00 0.00 24.64 -1.34 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 26.13 -1.34 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 27.62 -1.35 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 29.12 -1.11 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 30.63 -1.53 38 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 32.25 -1.59 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 33.93 -1.60 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.62 -1.61 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 39.03 -1.71 39 0 52 0
30DEC26 210.00 P 0.00 0.00 0.00 42.62 -1.70 39 0 49 0
30DEC26 215.00 P 0.00 0.00 0.00 46.38 -1.75 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 50.16 -1.90 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 54.13 -0.90 40 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 58.22 -1.98 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 62.35 -2.03 40 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 66.23 -2.35 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 70.58 -1.82 41 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 74.84 -2.13 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.35 -3.09 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 84.46 -1.88 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.40 -2.54 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 92.82 -3.02 42 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 97.16 -2.63 41 0 0 0
TOTAL PUT 641 23,156 +28
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$ 10.87
26FEB26 4.80 C 0.00 0.00 0.00 6.07 +0.11 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.97 +0.11 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.87 +0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.62 +0.11 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.37 +0.11 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 5.12 +0.11 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.87 +0.11 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.62 +0.11 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.37 +0.10 0 0 11 0
26FEB26 6.75 C 0.00 0.00 0.00 4.14 +0.13 265 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 3.87 +0.10 0 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.62 +0.11 0 0 409 0
26FEB26 7.50 C 0.00 0.00 0.00 3.37 +0.11 0 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 3.12 +0.09 0 0 112 0
26FEB26 8.00 C 0.00 0.00 0.00 2.88 +0.11 159 0 133 0
26FEB26 8.25 C 0.00 0.00 0.00 2.62 +0.07 0 0 614 0
26FEB26 8.50 C 0.00 0.00 0.00 2.37 +0.06 0 0 67 0
26FEB26 8.75 C 2.12 2.12 2.12 2.12 +0.07 0 1 41 -1
26FEB26 9.00 C 0.00 0.00 0.00 1.87 +0.07 0 0 270 0
26FEB26 9.25 C 1.55 1.55 1.55 1.63 +0.08 91 15 300 -15
26FEB26 9.50 C 0.00 0.00 0.00 1.39 +0.04 90 0 341 0
26FEB26 9.75 C 0.00 0.00 0.00 1.12 +0.05 0 0 183 0
26FEB26 10.00 C 1.00 1.09 1.00 0.91 +0.03 75 32 194 -23
26FEB26 10.50 C 0.62 0.66 0.53 0.54 -0.02 82 28 374 +4
26FEB26 11.00 C 0.36 0.38 0.25 0.27 -0.05 83 90 1,572 +63
26FEB26 11.50 C 0.21 0.22 0.14 0.13 -0.05 89 35 325 -27
26FEB26 12.00 C 0.08 0.08 0.08 0.05 -0.04 89 1 291 0
26FEB26 12.50 C 0.00 0.00 0.00 0.02 -0.02 92 0 110 0
26FEB26 13.00 C 0.04 0.04 0.04 0.01 -0.01 100 20 404 -20
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 386 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 215 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 148 0 262 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 163 0 88 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 177 0 95 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 190 0 100 0
30MAR26 3.40 C 0.00 0.00 0.00 7.48 +0.11 124 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.37 +0.10 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.27 +0.10 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.18 +0.11 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.08 +0.11 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.98 +0.11 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.88 +0.11 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.78 +0.11 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.68 +0.11 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.58 +0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.48 +0.11 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.38 +0.11 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.28 +0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.18 +0.11 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.08 +0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.99 +0.12 107 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.88 +0.10 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 5.63 +0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.39 +0.11 90 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.14 +0.11 83 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.87 +0.09 0 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 4.64 +0.10 70 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 4.38 +0.08 0 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 4.14 +0.07 57 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.89 +0.07 50 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.63 +0.05 0 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.39 +0.04 0 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.18 +0.06 66 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.92 +0.02 57 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.72 +0.03 66 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.51 +0.09 67 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.30 +0.06 67 0 213 0
30MAR26 9.00 C 2.19 2.27 2.11 2.12 +0.06 70 102 176 +66
30MAR26 9.25 C 0.00 0.00 0.00 1.93 +0.05 70 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.81 +0.09 76 0 72 0
30MAR26 9.75 C 0.00 0.00 0.00 1.60 +0.03 72 0 152 0
30MAR26 10.00 C 0.00 0.00 0.00 1.45 +0.02 72 0 207 0
30MAR26 10.50 C 1.24 1.24 1.24 1.18 +0.01 73 15 239 +15
30MAR26 11.00 C 1.01 1.01 0.93 0.95 0.00 74 16 203 0
30MAR26 11.50 C 0.83 0.83 0.72 0.76 0.00 74 51 239 +25
30MAR26 12.00 C 0.72 0.72 0.68 0.62 0.00 76 24 824 +1
30MAR26 12.50 C 0.00 0.00 0.00 0.50 -0.01 78 0 155 0
30MAR26 13.00 C 0.00 0.00 0.00 0.38 -0.02 77 0 415 0
30MAR26 13.50 C 0.41 0.41 0.41 0.30 -0.01 78 23 558 -8
30MAR26 14.00 C 0.34 0.34 0.34 0.23 -0.01 77 3 245 +3
30MAR26 14.50 C 0.30 0.30 0.30 0.17 -0.02 77 15 114 -15
30MAR26 15.00 C 0.00 0.00 0.00 0.13 -0.01 77 0 415 0
30MAR26 15.50 C 0.21 0.21 0.21 0.10 -0.01 77 100 327 +80
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.01 76 0 290 0
29APR26 5.00 C 0.00 0.00 0.00 5.88 +0.09 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.65 +0.11 67 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.39 +0.09 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.14 +0.08 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.91 +0.10 63 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.21 +0.12 70 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.91 +0.05 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.67 +0.09 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.44 +0.08 51 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 3.22 +0.07 54 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.02 +0.07 58 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.83 +0.07 60 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.64 +0.06 62 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.46 +0.06 63 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.29 +0.05 64 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.12 +0.04 64 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.97 +0.04 65 0 296 0
29APR26 9.75 C 0.00 0.00 0.00 1.82 +0.03 66 0 88 0
29APR26 10.00 C 0.00 0.00 0.00 1.68 +0.03 66 0 371 0
29APR26 10.50 C 1.35 1.35 1.35 1.43 +0.02 67 8 388 0
29APR26 11.00 C 0.00 0.00 0.00 1.20 +0.01 67 0 374 0
29APR26 11.50 C 0.00 0.00 0.00 1.01 +0.01 68 0 349 0
29APR26 12.00 C 0.00 0.00 0.00 0.85 +0.01 68 0 146 0
29APR26 12.50 C 0.00 0.00 0.00 0.73 0.00 70 0 58 0
29APR26 13.00 C 0.69 0.69 0.69 0.61 -0.01 70 1 181 +1
29APR26 13.50 C 0.00 0.00 0.00 0.51 0.00 71 0 82 0
29APR26 14.00 C 0.53 0.53 0.53 0.41 -0.01 70 6 106 -6
29APR26 14.50 C 0.00 0.00 0.00 0.34 -0.01 70 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.28 -0.01 70 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.22 -0.02 69 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.18 -0.01 70 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.31 +0.07 55 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.12 +0.07 57 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.94 +0.07 59 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.76 +0.06 59 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.59 +0.06 60 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 2.42 +0.05 61 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.27 +0.05 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.12 +0.04 62 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 1.98 +0.04 62 0 75 0
28MAY26 10.00 C 0.00 0.00 0.00 1.85 +0.04 63 0 45 0
28MAY26 10.50 C 0.00 0.00 0.00 1.60 +0.03 63 0 19 0
28MAY26 11.00 C 0.00 0.00 0.00 1.38 +0.02 63 0 20 0
28MAY26 11.50 C 0.00 0.00 0.00 1.19 +0.02 64 0 16 0
28MAY26 12.00 C 0.00 0.00 0.00 1.02 +0.02 64 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.88 +0.02 65 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.77 +0.01 66 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.67 +0.01 67 0 12 0
28MAY26 14.00 C 0.00 0.00 0.00 0.57 0.00 67 0 50 0
28MAY26 14.50 C 0.00 0.00 0.00 0.48 0.00 66 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.40 -0.01 66 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.34 -0.01 66 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.29 0.00 66 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 7.31 +0.11 75 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.21 +0.11 71 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.11 +0.11 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.01 +0.11 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.91 +0.11 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.81 +0.11 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.71 +0.10 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.62 +0.11 67 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.52 +0.15 65 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.42 +0.11 62 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.32 +0.15 59 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.22 +0.15 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.13 +0.11 64 0 0 -5
29JUN26 4.90 C 0.00 0.00 0.00 6.03 +0.16 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.93 +0.10 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.69 +0.11 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.45 +0.15 60 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.22 +0.16 62 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.91 +0.10 0 0 17 -15
29JUN26 6.25 C 0.00 0.00 0.00 4.64 +0.08 0 0 40 -5
29JUN26 6.50 C 0.00 0.00 0.00 4.42 +0.09 0 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.21 +0.12 43 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.97 +0.09 42 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.77 +0.09 48 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.58 +0.08 51 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 3.38 +0.07 52 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 3.19 +0.07 53 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 3.01 +0.07 54 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.84 +0.07 55 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.68 +0.07 56 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.52 +0.06 57 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.37 +0.07 57 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.22 +0.06 57 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.08 +0.05 58 0 60 0
29JUN26 10.00 C 0.00 0.00 0.00 1.95 +0.05 58 0 148 0
29JUN26 10.50 C 0.00 0.00 0.00 1.71 +0.05 58 0 122 0
29JUN26 11.00 C 0.00 0.00 0.00 1.49 +0.04 59 0 95 0
29JUN26 11.50 C 0.00 0.00 0.00 1.30 +0.04 59 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 1.13 +0.03 59 0 16 0
29JUN26 12.50 C 0.00 0.00 0.00 0.98 +0.03 59 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.86 +0.02 60 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.76 +0.01 61 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.67 +0.02 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.58 +0.02 62 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.49 +0.01 61 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 +0.01 61 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.36 0.00 61 0 200 0
29SEP26 4.70 C 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.13 +0.11 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.03 +0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.93 +0.10 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.69 +0.11 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.45 +0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.22 +0.11 33 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.95 +0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.74 +0.06 35 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.54 +0.07 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.34 +0.07 45 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.15 +0.08 47 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.96 +0.08 48 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.78 +0.09 50 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.61 +0.09 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.44 +0.09 51 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 3.27 +0.08 52 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 3.12 +0.08 52 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.96 +0.07 53 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.82 +0.08 53 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.68 +0.07 53 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.54 +0.06 53 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.42 +0.07 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.29 +0.06 54 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.06 +0.06 54 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.86 +0.06 55 0 6 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 +0.06 55 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 1.49 +0.04 55 0 4 0
29SEP26 12.50 C 0.00 0.00 0.00 1.34 +0.04 55 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 1.20 +0.04 55 0 6 0
29SEP26 13.50 C 0.00 0.00 0.00 1.07 +0.03 55 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 0.96 +0.03 55 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.86 +0.02 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 +0.03 56 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.72 +0.04 57 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.65 +0.04 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 6.17 +0.15 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 6.16 +0.24 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.07 +0.24 54 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.69 +0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.47 +0.08 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.27 +0.09 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.07 +0.09 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.87 +0.09 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.68 +0.09 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.49 +0.08 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.31 +0.07 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.14 +0.08 48 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.97 +0.08 49 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.81 +0.08 49 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.65 +0.08 50 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.50 +0.08 50 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.35 +0.07 51 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.21 +0.07 51 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.07 +0.07 51 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.94 -0.02 51 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.81 +0.06 52 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.69 -0.02 52 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.57 -0.02 52 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.35 +0.05 52 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.15 +0.05 52 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.96 +0.04 53 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 1.79 +0.04 53 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.64 +0.04 53 0 42 0
30DEC26 13.00 C 0.00 0.00 0.00 1.50 +0.04 53 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.36 +0.03 53 0 33 0
30DEC26 14.00 C 0.00 0.00 0.00 1.25 +0.03 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.14 +0.03 53 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 1.04 -0.01 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 -0.01 53 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 0.00 54 0 37 0
TOTAL CALL 586 20,893 +118
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 396 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 387 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 378 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 356 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 336 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 316 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 297 0 516 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 278 0 4,630 0
26FEB26 6.50 P 0.01 0.01 0.01 0.01 0.00 260 30 726 -30
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 243 0 601 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 226 0 856 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 210 0 665 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 194 0 698 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 179 0 469 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 164 0 18,474 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 674 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 897 0
26FEB26 8.75 P 0.02 0.02 0.01 0.01 0.00 122 88 659 -72
26FEB26 9.00 P 0.00 0.00 0.00 0.01 -0.01 108 0 404 0
26FEB26 9.25 P 0.02 0.02 0.02 0.01 -0.03 94 11 459 -10
26FEB26 9.50 P 0.03 0.03 0.03 0.02 -0.04 93 45 375 -15
26FEB26 9.75 P 0.05 0.05 0.05 0.03 -0.07 86 43 289 0
26FEB26 10.00 P 0.07 0.08 0.07 0.06 -0.08 86 25 336 +20
26FEB26 10.50 P 0.22 0.22 0.18 0.18 -0.13 86 13 410 +3
26FEB26 11.00 P 0.42 0.42 0.35 0.42 -0.16 89 107 364 +85
26FEB26 11.50 P 0.84 0.84 0.77 0.77 -0.17 92 26 185 0
26FEB26 12.00 P 0.00 0.00 0.00 1.21 -0.15 104 0 202 0
26FEB26 12.50 P 0.00 0.00 0.00 1.69 -0.09 121 0 60 0
26FEB26 13.00 P 2.14 2.14 2.14 2.20 -0.10 150 30 15 -15
26FEB26 13.50 P 0.00 0.00 0.00 2.69 -0.12 166 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.19 -0.05 186 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.69 -0.10 206 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.19 -0.05 224 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.68 -0.06 232 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.17 -0.13 239 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 161 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 158 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 154 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 150 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 147 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 143 0 99 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 140 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 137 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 130 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 124 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 87 0 212 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 79 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 -0.01 79 0 819 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 -0.02 77 0 43 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 -0.02 78 0 161 0
30MAR26 7.75 P 0.11 0.11 0.11 0.08 -0.02 78 2 89 -2
30MAR26 8.00 P 0.13 0.13 0.13 0.11 -0.02 78 1 133 0
30MAR26 8.25 P 0.15 0.15 0.15 0.14 -0.03 77 30 357 +30
30MAR26 8.50 P 0.19 0.19 0.17 0.18 -0.04 77 82 339 +30
30MAR26 8.75 P 0.22 0.22 0.22 0.23 -0.04 77 30 273 +30
30MAR26 9.00 P 0.27 0.27 0.27 0.27 -0.07 75 2 290 +2
30MAR26 9.25 P 0.00 0.00 0.00 0.34 -0.06 76 0 113 0
30MAR26 9.50 P 0.39 0.40 0.39 0.42 -0.07 76 38 180 +38
30MAR26 9.75 P 0.00 0.00 0.00 0.51 -0.08 76 0 163 0
30MAR26 10.00 P 0.00 0.00 0.00 0.60 -0.10 76 0 197 0
30MAR26 10.50 P 0.83 0.83 0.79 0.85 -0.10 78 26 147 -10
30MAR26 11.00 P 1.09 1.09 1.09 1.12 -0.11 79 9 311 +9
30MAR26 11.50 P 1.38 1.38 1.38 1.43 -0.11 80 12 467 +12
30MAR26 12.00 P 0.00 0.00 0.00 1.77 -0.12 80 0 304 0
30MAR26 12.50 P 0.00 0.00 0.00 2.14 -0.13 81 0 166 0
30MAR26 13.00 P 2.47 2.47 2.47 2.55 -0.12 83 5 20 +5
30MAR26 13.50 P 0.00 0.00 0.00 2.98 -0.12 85 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.42 -0.13 87 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.88 -0.12 90 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.35 -0.13 93 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.84 -0.12 98 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.33 -0.12 103 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 68 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 5 0
29APR26 6.25 P 0.06 0.06 0.06 0.03 -0.01 71 10 30 0
29APR26 6.50 P 0.07 0.07 0.07 0.04 -0.01 70 60 108 +60
29APR26 6.75 P 0.00 0.00 0.00 0.06 -0.01 71 0 265 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 71 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.02 70 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 -0.03 70 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.17 -0.03 70 0 54 0
29APR26 8.00 P 0.20 0.20 0.20 0.21 -0.04 70 60 179 +25
29APR26 8.25 P 0.00 0.00 0.00 0.26 -0.03 70 0 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.32 -0.04 70 0 75 0
29APR26 8.75 P 0.00 0.00 0.00 0.37 -0.05 69 0 62 0
29APR26 9.00 P 0.00 0.00 0.00 0.44 -0.08 69 0 337 0
29APR26 9.25 P 0.52 0.52 0.52 0.53 -0.05 70 15 545 +15
29APR26 9.50 P 0.60 0.60 0.60 0.62 -0.08 70 25 307 +25
29APR26 9.75 P 0.73 0.73 0.73 0.73 -0.07 71 15 85 +13
29APR26 10.00 P 0.82 0.83 0.82 0.83 -0.09 70 16 431 0
29APR26 10.50 P 0.00 0.00 0.00 1.09 -0.08 71 0 370 0
29APR26 11.00 P 1.34 1.36 1.34 1.36 -0.10 72 30 443 0
29APR26 11.50 P 0.00 0.00 0.00 1.66 -0.11 72 0 365 0
29APR26 12.00 P 0.00 0.00 0.00 2.01 -0.10 73 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 2.37 -0.11 73 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 2.75 -0.12 74 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.16 -0.12 75 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.58 -0.12 76 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.02 -0.12 78 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.48 -0.12 80 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.94 -0.12 82 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.41 -0.12 84 0 0 0
28MAY26 7.75 P 0.26 0.26 0.26 0.24 -0.04 66 10 10 +10
28MAY26 8.00 P 0.00 0.00 0.00 0.30 -0.04 66 0 31 0
28MAY26 8.25 P 0.00 0.00 0.00 0.36 -0.03 66 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.43 -0.04 66 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.50 -0.05 66 0 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.58 -0.06 66 0 37 0
28MAY26 9.25 P 0.65 0.65 0.65 0.68 -0.05 67 25 53 +25
28MAY26 9.50 P 0.75 0.75 0.75 0.77 -0.07 67 15 18 0
28MAY26 9.75 P 0.87 0.87 0.87 0.88 -0.07 67 15 15 +15
28MAY26 10.00 P 0.00 0.00 0.00 0.99 -0.07 67 0 21 0
28MAY26 10.50 P 0.00 0.00 0.00 1.25 -0.08 67 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.52 -0.09 67 0 30 0
28MAY26 11.50 P 1.84 1.84 1.84 1.83 -0.09 68 15 22 -15
28MAY26 12.00 P 0.00 0.00 0.00 2.17 -0.10 68 0 58 0
28MAY26 12.50 P 0.00 0.00 0.00 2.52 -0.10 69 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 2.90 -0.10 69 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.29 -0.11 70 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.71 -0.11 71 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.14 -0.11 73 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.58 -0.11 74 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.03 -0.11 75 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.49 -0.12 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 81 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 61 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 61 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 61 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.01 62 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 -0.01 62 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.01 61 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.01 61 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.16 -0.01 61 0 77 0
29JUN26 7.25 P 0.00 0.00 0.00 0.20 -0.02 61 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.24 -0.02 61 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 -0.02 61 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 -0.02 62 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 -0.03 61 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.50 -0.03 62 0 108 0
29JUN26 8.75 P 0.00 0.00 0.00 0.57 -0.04 61 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.66 -0.04 61 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.76 -0.04 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.86 -0.05 62 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.97 -0.05 62 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 1.08 -0.05 62 0 230 0
29JUN26 10.50 P 0.00 0.00 0.00 1.34 -0.06 62 0 46 0
29JUN26 11.00 P 0.00 0.00 0.00 1.62 -0.07 63 0 31 0
29JUN26 11.50 P 0.00 0.00 0.00 1.93 -0.07 63 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.26 -0.08 63 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.61 -0.08 64 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.99 -0.08 64 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.37 -0.09 65 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.78 -0.10 65 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.20 -0.10 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.64 -0.10 68 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.08 -0.10 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.54 -0.10 70 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 0.00 53 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 0.00 55 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 58 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 0.00 58 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.01 56 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 57 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 57 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.01 57 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.01 57 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 -0.01 57 0 95 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.01 57 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.01 57 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.42 -0.01 57 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.48 -0.03 57 0 25 0
29SEP26 8.00 P 0.00 0.00 0.00 0.56 -0.02 57 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 -0.02 57 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 0.73 -0.03 57 0 107 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 -0.03 57 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.92 -0.03 57 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.03 -0.03 58 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 -0.04 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.26 -0.03 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 -0.04 58 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.65 -0.04 58 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 1.93 -0.06 58 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.24 -0.06 58 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.57 -0.06 59 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 2.92 -0.06 59 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.28 -0.07 59 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 3.66 -0.07 60 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.05 -0.07 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.46 -0.08 61 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.88 -0.08 61 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.30 -0.09 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.74 -0.09 63 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.01 54 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 -0.01 55 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 -0.01 55 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 0.00 55 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 -0.02 54 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 -0.01 55 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 -0.01 55 0 142 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.02 54 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 -0.02 55 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.01 55 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.43 -0.01 55 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.01 55 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 -0.01 55 0 3,024 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 -0.01 55 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.01 55 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 0.82 -0.01 55 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.92 -0.04 55 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.02 -0.04 55 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 -0.04 55 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.24 -0.05 55 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 -0.05 55 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.48 -0.05 55 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 1.61 -0.06 55 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 1.89 -0.05 56 0 42 0
30DEC26 11.00 P 0.00 0.00 0.00 2.18 -0.06 56 0 37 0
30DEC26 11.50 P 0.00 0.00 0.00 2.49 -0.07 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.81 -0.07 56 0 0 0
30DEC26 12.50 P 3.17 3.17 3.17 3.16 -0.08 56 15 30 +15
30DEC26 13.00 P 0.00 0.00 0.00 3.52 -0.07 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.89 -0.08 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.28 -0.08 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.67 -0.08 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.08 -0.09 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.50 -0.09 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.92 -0.09 59 0 0 0
TOTAL PUT 981 61,755 +298
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$ 47.86
26FEB26 30.00 C 0.00 0.00 0.00 17.86 +1.09 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 16.86 +1.09 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 15.86 +1.09 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 14.87 +1.09 139 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 13.86 +0.90 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 12.89 +1.11 151 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 11.87 +1.09 105 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.87 +1.09 94 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.87 +0.94 84 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.86 +0.89 0 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 7.87 +0.89 64 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 6.88 +1.10 73 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 5.88 +0.98 63 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 4.88 +1.08 53 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 3.87 +1.01 0 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 2.88 +0.92 32 0 229 0
26FEB26 46.00 C 0.00 0.00 0.00 2.01 +0.76 42 0 152 0
26FEB26 47.00 C 0.00 0.00 0.00 1.17 +0.44 37 0 193 0
26FEB26 48.00 C 0.69 0.78 0.65 0.55 +0.19 35 49 185 +11
26FEB26 49.00 C 0.34 0.41 0.29 0.23 +0.07 36 96 93 -7
26FEB26 50.00 C 0.17 0.17 0.16 0.08 +0.02 37 5 442 +4
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 131 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 24 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 16 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.93 +1.10 78 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 23.02 +1.19 104 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.95 +1.11 80 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 21.16 +1.05 109 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.98 +1.14 79 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.92 +1.07 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.92 +1.07 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.88 +1.03 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.22 +1.14 84 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.92 +1.06 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 14.01 +0.99 55 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.93 +1.05 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.00 +1.11 45 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.98 +0.87 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.00 +0.79 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.88 +0.62 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 8.06 +0.74 35 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 7.09 +0.67 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.38 +0.81 40 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 5.48 +0.71 38 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 4.62 +0.62 36 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 3.90 +0.56 36 0 57 0
30MAR26 46.00 C 0.00 0.00 0.00 3.20 +0.49 35 0 62 0
30MAR26 47.00 C 2.74 2.74 2.74 2.64 +0.42 36 15 173 +15
30MAR26 48.00 C 2.22 2.22 2.22 2.12 +0.33 35 15 167 0
30MAR26 49.00 C 1.84 1.88 1.69 1.69 +0.27 36 31 82 +31
30MAR26 50.00 C 1.45 1.46 1.45 1.32 +0.20 36 30 101 +15
30MAR26 52.50 C 0.83 0.87 0.72 0.70 +0.12 36 19 124 +9
30MAR26 55.00 C 0.00 0.00 0.00 0.32 +0.05 36 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.14 +0.02 36 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 36 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.18 +0.76 52 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.52 +1.14 63 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.26 +0.82 48 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.11 +0.58 36 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.61 +1.06 53 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.54 +0.81 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.60 +0.90 44 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.78 +0.73 44 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.92 +0.65 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.17 +0.64 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.23 +0.47 39 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 5.68 +0.55 42 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 5.06 +0.58 42 0 33 0
29APR26 46.00 C 0.00 0.00 0.00 4.43 +0.47 41 0 14 0
29APR26 47.00 C 4.00 4.00 4.00 3.91 +0.45 41 6 115 0
29APR26 48.00 C 0.00 0.00 0.00 3.42 +0.38 41 0 72 0
29APR26 49.00 C 3.01 3.01 3.01 2.98 +0.35 41 8 102 +8
29APR26 50.00 C 0.00 0.00 0.00 2.59 +0.29 42 0 123 0
29APR26 52.50 C 0.00 0.00 0.00 1.83 +0.23 42 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 1.22 +0.15 42 0 30 0
29APR26 57.50 C 1.00 1.00 1.00 0.79 +0.10 42 15 8 -7
29APR26 60.00 C 0.00 0.00 0.00 0.50 +0.06 42 0 23 0
29APR26 62.50 C 0.47 0.47 0.47 0.31 +0.03 42 30 40 +25
29APR26 65.00 C 0.00 0.00 0.00 0.19 +0.02 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.61 +0.76 45 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.54 +0.72 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.89 +0.71 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.18 +0.78 45 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.37 +0.71 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.64 +0.68 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.92 +0.62 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.09 +0.41 40 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.53 +0.42 41 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 5.13 +0.60 43 0 8 0
28MAY26 47.00 C 0.00 0.00 0.00 4.49 +0.46 41 0 66 0
28MAY26 48.00 C 0.00 0.00 0.00 4.00 +0.41 41 0 60 0
28MAY26 49.00 C 3.64 3.64 3.64 3.55 +0.36 41 15 15 +3
28MAY26 50.00 C 0.00 0.00 0.00 3.15 +0.34 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.33 +0.25 41 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 1.70 +0.21 42 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 1.20 +0.15 42 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.83 +0.10 41 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.57 +0.07 41 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.39 +0.04 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.26 +0.03 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.15 +0.90 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.03 +0.71 43 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.21 +1.10 60 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.98 +0.93 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.25 +1.14 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.29 +0.81 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.99 +0.91 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.22 +1.14 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.18 +0.76 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.52 +0.81 47 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.31 +0.51 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.79 +0.87 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.94 +1.09 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.90 +0.65 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.24 +0.75 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.45 +0.88 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.46 +0.42 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.80 +0.44 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.31 +0.56 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.64 +0.50 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.10 +0.49 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.47 +0.46 40 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 4.99 +0.46 41 0 80 0
29JUN26 48.00 C 0.00 0.00 0.00 4.51 +0.42 40 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 4.07 +0.40 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.67 +0.35 40 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 2.84 +0.29 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 2.18 +0.21 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 1.63 +0.15 41 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 1.21 +0.12 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.89 +0.09 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.63 +0.04 40 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.46 +0.03 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.21 +1.02 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.44 +1.18 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.66 +1.21 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.77 +1.24 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.78 +1.08 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 16.99 +0.91 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.77 +0.79 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.95 +0.77 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.43 +1.02 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.61 +1.06 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.80 +1.06 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.10 +1.00 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.44 +0.72 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.30 +0.24 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.64 +0.21 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.44 +0.59 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.84 +0.57 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.26 +0.52 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.62 +0.38 42 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 7.11 +0.47 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.67 +0.49 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.21 +0.46 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.78 +0.43 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.38 +0.41 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.49 +0.34 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.75 +0.30 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.13 +0.25 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.61 +0.24 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.14 +0.18 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.69 +0.14 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.39 +0.12 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.12 +0.09 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.92 +0.08 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.46 +1.27 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.67 +1.16 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.91 +1.12 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.05 +1.03 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.23 +0.96 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.54 +1.03 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.83 +0.87 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.05 +0.87 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.36 +0.80 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.74 +0.79 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.33 +0.94 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.54 +0.69 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.91 +0.34 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.37 +0.58 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.86 +0.60 41 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 8.46 +0.35 42 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 7.98 +0.42 42 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 7.64 +0.51 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.21 +0.48 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 6.81 +0.46 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.90 +0.42 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 5.11 +0.35 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.44 +0.31 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.86 +0.27 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.36 +0.26 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.87 +0.18 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.50 +0.25 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.06 +0.14 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.79 +0.13 42 0 0 0
TOTAL CALL 334 4,504 +107
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 199 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 161 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 149 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 138 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 105 0 22 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 171 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 191 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 126 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 -0.06 43 0 134 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 -0.19 37 0 167 0
26FEB26 46.00 P 0.00 0.00 0.00 0.09 -0.37 37 0 41 0
26FEB26 47.00 P 0.31 0.36 0.29 0.29 -0.61 36 84 174 0
26FEB26 48.00 P 0.68 0.77 0.66 0.72 -0.86 37 61 250 +51
26FEB26 49.00 P 1.23 1.23 1.22 1.35 -1.08 35 22 111 -15
26FEB26 50.00 P 0.00 0.00 0.00 2.20 -1.15 36 0 115 0
26FEB26 52.50 P 0.00 0.00 0.00 4.67 -1.07 57 0 15 0
26FEB26 55.00 P 0.00 0.00 0.00 7.23 -1.26 95 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.72 -1.02 115 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.21 -1.43 133 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.72 -1.49 156 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.14 -1.10 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 19.73 -1.01 195 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.14 -1.40 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 24.65 -1.09 180 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 -0.05 37 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.07 -0.08 37 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 0.11 -0.13 36 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.19 -0.18 36 0 73 0
30MAR26 42.00 P 0.43 0.43 0.43 0.30 -0.24 36 23 181 +23
30MAR26 43.00 P 0.57 0.57 0.56 0.46 -0.32 36 36 61 +7
30MAR26 44.00 P 0.79 0.79 0.74 0.67 -0.40 36 6 84 -4
30MAR26 45.00 P 1.00 1.03 1.00 0.95 -0.48 36 22 28 +5
30MAR26 46.00 P 0.00 0.00 0.00 1.30 -0.51 36 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 1.70 -0.60 36 0 52 0
30MAR26 48.00 P 2.17 2.17 2.17 2.18 -0.67 36 15 67 +15
30MAR26 49.00 P 2.62 2.72 2.62 2.74 -0.67 36 19 55 -15
30MAR26 50.00 P 0.00 0.00 0.00 3.37 -0.72 36 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 5.28 -1.09 38 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.47 -1.02 40 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.79 -0.99 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.47 -1.17 56 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.72 -1.49 50 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.19 -1.58 54 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 19.73 -1.50 63 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.23 -1.38 68 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 24.73 -1.01 73 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.07 -0.06 42 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 0.11 -0.07 42 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.16 -0.10 42 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.24 -0.13 42 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.34 -0.16 42 0 87 0
29APR26 39.00 P 0.00 0.00 0.00 0.46 -0.21 42 0 87 0
29APR26 40.00 P 0.00 0.00 0.00 0.62 -0.26 42 0 60 0
29APR26 41.00 P 0.00 0.00 0.00 0.82 -0.31 42 0 180 0
29APR26 42.00 P 0.00 0.00 0.00 1.06 -0.35 42 0 165 0
29APR26 43.00 P 0.00 0.00 0.00 1.33 -0.42 42 0 111 0
29APR26 44.00 P 0.00 0.00 0.00 1.66 -0.48 42 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 2.04 -0.49 42 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 2.43 -0.53 42 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 2.87 -0.61 42 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 3.37 -0.64 42 0 62 0
29APR26 49.00 P 0.00 0.00 0.00 3.93 -0.70 42 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 4.54 -0.75 42 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 6.38 -0.82 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.34 -0.59 45 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.39 -0.64 45 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.64 -1.00 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.90 -1.32 46 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.29 -1.48 47 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.79 -1.44 52 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.33 -1.28 57 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.73 -1.04 57 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.48 -0.20 41 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.63 -0.25 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.82 -0.28 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.05 -0.32 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.32 -0.36 42 0 25 0
28MAY26 42.00 P 0.00 0.00 0.00 1.61 -0.41 42 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 1.95 -0.46 42 0 26 0
28MAY26 44.00 P 0.00 0.00 0.00 2.32 -0.45 42 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 2.70 -0.51 41 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 3.13 -0.56 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.60 -0.59 41 0 90 0
28MAY26 48.00 P 0.00 0.00 0.00 4.12 -0.65 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 4.68 -0.68 41 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 5.29 -0.72 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.11 -0.47 42 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 8.94 -0.70 42 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.10 -0.61 44 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.25 -0.72 45 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.44 -1.28 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.76 -1.01 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.00 -1.23 44 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.41 -1.47 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.27 -0.56 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 -0.06 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 -0.09 40 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.26 -0.10 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.34 -0.13 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.45 -0.16 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.59 -0.18 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 0.75 -0.22 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 0.94 -0.25 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.15 -0.31 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.42 -0.33 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.70 -0.39 41 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 2.04 -0.41 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.39 -0.44 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.78 -0.48 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.18 -0.52 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.62 -0.56 40 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.11 -0.58 40 0 82 0
29JUN26 48.00 P 0.00 0.00 0.00 4.63 -0.63 40 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.20 -0.66 40 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 5.81 -0.69 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.61 -0.54 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.30 -0.78 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.37 -0.78 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.39 -0.68 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.84 -0.88 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.07 -0.89 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.25 -0.98 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.70 -1.18 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.27 -1.02 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.05 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 -0.07 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.31 -0.07 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.39 -0.11 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.50 -0.12 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.62 -0.13 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.76 -0.18 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.95 -0.20 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.15 -0.22 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.33 -0.29 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.62 -0.28 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.90 -0.29 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.18 -0.37 42 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 2.54 -0.37 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 2.89 -0.41 42 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.28 -0.45 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.70 -0.44 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.11 -0.46 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.55 -0.49 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.02 -0.53 41 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.53 -0.55 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.06 -0.58 41 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 6.63 -0.61 41 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 7.23 -0.64 41 0 0 0
29SEP26 52.50 P 9.01 9.01 8.83 8.84 -0.65 41 19 19 +19
29SEP26 55.00 P 0.00 0.00 0.00 10.58 -0.69 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.45 -0.73 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.40 -1.17 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.47 -0.63 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.70 -1.14 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.74 -1.37 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.04 -1.33 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.34 -1.34 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.96 -0.15 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.13 -0.20 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.35 -0.21 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.58 -0.23 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.83 -0.27 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.12 -0.28 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.41 -0.32 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.74 -0.36 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.10 -0.36 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.47 -0.40 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 3.87 -0.41 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.32 -0.37 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.75 -0.38 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.19 -0.41 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.66 -0.43 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.11 -0.51 42 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 6.62 -0.54 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 7.16 -0.59 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 7.73 -0.58 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.32 -0.60 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 9.91 -0.74 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.56 -0.67 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.27 -0.79 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.43 -0.98 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.41 -0.84 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.40 -0.95 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.56 -0.97 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.34 -1.46 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.65 -1.23 40 0 0 0
TOTAL PUT 307 4,994 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 72.80
26FEB26 40.00 C 0.00 0.00 0.00 32.81 +2.20 192 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 31.81 +2.20 179 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 30.81 +2.20 164 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 29.81 +2.20 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 28.81 +2.20 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 27.81 +2.25 0 0 575 0
26FEB26 46.00 C 0.00 0.00 0.00 26.81 +2.20 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.81 +2.20 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 24.81 +2.20 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 23.81 +2.20 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 22.81 +2.21 0 0 939 0
26FEB26 52.50 C 0.00 0.00 0.00 20.31 +2.19 0 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 17.81 +2.25 0 0 561 0
26FEB26 57.50 C 0.00 0.00 0.00 15.31 +2.23 0 0 837 0
26FEB26 60.00 C 0.00 0.00 0.00 13.01 +2.43 135 0 1,713 0
26FEB26 62.50 C 9.50 10.30 9.50 10.30 +2.21 0 13 886 -2
26FEB26 65.00 C 7.65 7.65 7.28 7.84 +2.20 59 115 2,078 -93
26FEB26 67.50 C 4.58 5.29 4.58 5.40 +2.15 53 519 3,088 -230
26FEB26 70.00 C 2.31 2.97 2.31 2.99 +1.53 39 460 4,264 -99
26FEB26 72.50 C 1.00 1.13 0.84 1.14 +0.62 37 417 3,038 -76
26FEB26 75.00 C 0.24 0.32 0.22 0.41 +0.26 44 306 3,697 +37
26FEB26 77.50 C 0.08 0.08 0.08 0.15 +0.11 51 6 2,331 -3
26FEB26 80.00 C 0.03 0.03 0.03 0.06 +0.05 58 3 2,950 -2
26FEB26 82.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 1,142 0
26FEB26 85.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 648 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 436 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 297 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 128 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
27FEB26 46.00 C 0.00 0.00 0.00 26.81 +2.19 0 0 0 0
27FEB26 47.00 C 0.00 0.00 0.00 25.81 +2.19 0 0 0 0
27FEB26 48.00 C 0.00 0.00 0.00 24.81 +2.14 0 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 23.82 +2.20 131 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 22.82 +2.20 124 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 20.32 +2.19 107 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 17.82 +2.19 91 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 15.32 +2.18 75 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 13.01 +2.42 116 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 10.32 +2.20 45 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 7.84 +2.13 50 0 0 0
27FEB26 67.50 C 5.17 5.17 4.94 5.40 +2.01 45 56 30 +30
27FEB26 70.00 C 2.90 2.90 2.72 3.03 +1.39 36 6 10 +3
27FEB26 72.50 C 0.98 1.22 0.89 1.27 +0.64 36 124 258 +42
27FEB26 75.00 C 0.32 0.45 0.32 0.52 +0.30 43 163 212 +125
27FEB26 77.50 C 0.12 0.13 0.11 0.22 +0.15 49 100 240 +100
27FEB26 80.00 C 0.00 0.00 0.00 0.10 +0.08 55 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 0.06 +0.05 63 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 0.03 +0.02 68 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 26.84 - 78 0 0 -
06MAR26 47.00 C 0.00 0.00 0.00 25.84 - 0 0 0 -
06MAR26 48.00 C 0.00 0.00 0.00 24.84 - 0 0 0 -
06MAR26 49.00 C 0.00 0.00 0.00 23.84 - 0 0 0 -
06MAR26 50.00 C 0.00 0.00 0.00 22.84 - 0 0 0 -
06MAR26 52.50 C 0.00 0.00 0.00 20.34 - 0 0 0 -
06MAR26 55.00 C 0.00 0.00 0.00 17.85 - 55 0 0 -
06MAR26 57.50 C 0.00 0.00 0.00 15.32 - 0 0 0 -
06MAR26 60.00 C 0.00 0.00 0.00 13.01 - 67 0 0 -
06MAR26 62.50 C 0.00 0.00 0.00 10.38 - 41 0 0 -
06MAR26 65.00 C 0.00 0.00 0.00 7.95 - 39 0 0 -
06MAR26 67.50 C 0.00 0.00 0.00 5.63 - 37 0 0 -
06MAR26 70.00 C 3.25 3.25 3.25 3.46 - 33 1 1 -
06MAR26 72.50 C 1.48 1.81 1.48 1.86 - 33 89 29 -
06MAR26 75.00 C 0.82 0.90 0.82 0.97 - 36 62 62 -
06MAR26 77.50 C 0.39 0.40 0.39 0.49 - 38 18 18 -
06MAR26 80.00 C 0.18 0.18 0.18 0.24 - 40 24 24 -
06MAR26 82.50 C 0.00 0.00 0.00 0.12 - 43 0 0 -
06MAR26 85.00 C 0.00 0.00 0.00 0.06 - 45 0 0 -
06MAR26 87.50 C 0.00 0.00 0.00 0.03 - 47 0 0 -
06MAR26 90.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
06MAR26 92.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
06MAR26 95.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
06MAR26 97.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
06MAR26 100.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 47.87 +2.16 106 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 46.81 +2.11 0 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 45.83 +2.12 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 44.88 +2.16 100 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 43.83 +2.12 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 42.88 +2.15 0 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 41.88 +2.15 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 40.84 +2.12 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 39.89 +2.15 72 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 38.85 +2.12 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 37.85 +2.11 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 36.86 +2.13 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 35.86 +2.11 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 34.81 +2.05 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 34.09 +2.32 105 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 33.40 +2.63 122 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 31.82 +2.04 0 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 30.91 +2.13 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 29.83 +2.04 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 28.85 +2.06 0 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 27.83 +2.03 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 26.86 +2.06 0 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 26.18 +2.37 82 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 24.85 +2.05 0 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 23.93 +2.10 0 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 22.94 +2.10 42 0 5,580 0
30MAR26 52.50 C 0.00 0.00 0.00 20.45 +2.09 39 0 5,064 0
30MAR26 55.00 C 0.00 0.00 0.00 18.51 +2.49 68 0 16,269 0
30MAR26 57.50 C 15.50 15.50 15.50 15.56 +1.98 41 200 9,387 -40
30MAR26 60.00 C 0.00 0.00 0.00 13.10 +2.08 37 0 13,688 0
30MAR26 62.50 C 0.00 0.00 0.00 10.70 +1.91 34 0 8,049 0
30MAR26 65.00 C 8.15 8.41 8.15 8.65 +2.00 37 32 21,188 -2
30MAR26 67.50 C 6.00 6.00 6.00 6.42 +1.59 33 20 7,362 0
30MAR26 70.00 C 4.10 4.63 4.10 4.63 +1.30 32 217 15,082 +203
30MAR26 72.50 C 2.81 3.10 2.81 3.20 +0.91 32 63 13,894 -3
30MAR26 75.00 C 2.00 2.25 2.00 2.25 +0.72 34 306 22,237 +12
30MAR26 77.50 C 1.30 1.52 1.28 1.52 +0.53 35 260 7,047 +51
30MAR26 80.00 C 0.99 1.00 0.86 1.02 +0.37 36 189 6,601 +84
30MAR26 82.50 C 0.53 0.66 0.53 0.69 +0.27 37 67 3,228 +54
30MAR26 85.00 C 0.39 0.44 0.38 0.47 +0.20 39 351 3,322 +299
30MAR26 87.50 C 0.31 0.31 0.27 0.32 +0.14 40 76 4,484 +70
30MAR26 90.00 C 0.20 0.20 0.20 0.22 +0.10 41 23 947 +17
30MAR26 92.50 C 0.00 0.00 0.00 0.16 +0.08 42 0 352 0
30MAR26 95.00 C 0.00 0.00 0.00 0.11 +0.05 43 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.08 +0.04 44 0 90 0
30MAR26 100.00 C 0.05 0.05 0.05 0.06 +0.03 46 50 91 +50
30MAR26 102.50 C 0.00 0.00 0.00 0.04 +0.02 46 0 34 0
29APR26 44.00 C 0.00 0.00 0.00 29.04 +2.16 47 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 28.06 +2.17 48 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 27.05 +2.16 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.18 +2.27 54 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.07 +2.15 41 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.08 +2.14 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.10 +2.14 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.60 +1.93 34 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 18.51 +2.39 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.88 +2.09 37 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 13.46 +2.02 33 0 107 0
29APR26 62.50 C 10.70 11.10 10.70 11.16 +1.80 32 11 252 +9
29APR26 65.00 C 0.00 0.00 0.00 9.30 +1.84 34 0 1,138 0
29APR26 67.50 C 7.02 7.10 6.79 7.29 +1.49 32 999 3,050 +332
29APR26 70.00 C 5.26 5.62 5.24 5.56 +1.21 31 455 3,047 +354
29APR26 72.50 C 0.00 0.00 0.00 4.22 +0.99 31 0 1,815 0
29APR26 75.00 C 2.79 3.16 2.79 3.16 +0.77 32 65 9,559 +2
29APR26 77.50 C 2.15 2.40 2.15 2.36 +0.56 33 35 3,570 +15
29APR26 80.00 C 1.70 1.75 1.70 1.76 +0.46 33 11 1,759 0
29APR26 82.50 C 1.19 1.19 1.19 1.26 +0.33 34 40 297 +40
29APR26 85.00 C 0.96 1.01 0.96 0.90 +0.24 34 8 239 +7
29APR26 87.50 C 0.70 0.70 0.70 0.63 +0.16 34 2 385 +2
29APR26 90.00 C 0.00 0.00 0.00 0.44 +0.11 35 0 179 0
29APR26 92.50 C 0.00 0.00 0.00 0.31 +0.07 35 0 116 0
29APR26 95.00 C 0.00 0.00 0.00 0.22 +0.05 36 0 82 0
29APR26 97.50 C 0.00 0.00 0.00 0.15 +0.03 36 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 46 0
29APR26 102.50 C 0.00 0.00 0.00 0.08 +0.02 37 0 36 0
28MAY26 46.00 C 0.00 0.00 0.00 27.09 +2.12 33 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.18 +2.20 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.12 +2.10 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.14 +2.11 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.17 +2.10 38 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.75 +2.08 38 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.51 +2.25 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.88 +1.74 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.74 +2.14 34 0 60 0
28MAY26 62.50 C 0.00 0.00 0.00 11.77 +2.23 36 0 2 0
28MAY26 65.00 C 0.00 0.00 0.00 9.56 +1.90 33 0 152 0
28MAY26 67.50 C 7.32 7.32 7.32 7.74 +1.56 32 30 210 -30
28MAY26 70.00 C 5.64 6.01 5.64 6.13 +1.43 32 180 458 +150
28MAY26 72.50 C 4.45 4.74 4.45 4.71 +1.19 31 116 880 +80
28MAY26 75.00 C 0.00 0.00 0.00 3.57 +1.00 31 0 436 0
28MAY26 77.50 C 3.00 3.00 3.00 2.66 +0.82 31 1 90 0
28MAY26 80.00 C 2.18 2.18 2.18 1.94 +0.64 31 1 344 0
28MAY26 82.50 C 0.00 0.00 0.00 1.40 +0.47 31 0 42 0
28MAY26 85.00 C 0.00 0.00 0.00 0.99 +0.33 31 0 43 0
28MAY26 87.50 C 1.17 1.17 1.17 0.70 +0.23 31 2 432 +2
28MAY26 90.00 C 0.93 0.93 0.93 0.48 +0.15 31 30 228 0
28MAY26 92.50 C 0.00 0.00 0.00 0.33 +0.09 31 0 90 0
28MAY26 95.00 C 0.00 0.00 0.00 0.22 +0.05 31 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.15 +0.03 31 0 120 0
28MAY26 100.00 C 0.39 0.41 0.39 0.11 +0.02 32 33 299 +33
28MAY26 102.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 39.05 +1.89 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.10 +1.94 67 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 37.10 +1.91 64 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.62 +2.42 85 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.10 +1.85 58 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.13 +1.90 58 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 33.40 +2.18 70 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 32.24 +2.01 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.28 +2.05 60 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 30.16 +1.89 51 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 29.15 +1.88 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.19 +1.92 48 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 27.19 +1.89 46 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 26.18 +1.86 43 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 25.40 +2.04 50 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 24.75 +2.35 56 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 23.51 +1.99 48 0 34,678 0
29JUN26 52.50 C 0.00 0.00 0.00 20.75 +1.71 35 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 18.51 +1.90 38 0 8,946 0
29JUN26 57.50 C 15.75 15.75 15.75 16.47 +2.18 40 1 697 -1
29JUN26 60.00 C 13.85 13.85 13.85 14.18 +2.08 37 1 9,335 0
29JUN26 62.50 C 11.80 11.80 11.71 11.88 +2.08 34 62 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 10.06 +2.00 34 0 23,187 0
29JUN26 67.50 C 0.00 0.00 0.00 7.80 +1.19 30 0 1,588 0
29JUN26 70.00 C 0.00 0.00 0.00 6.56 +1.24 32 0 4,571 0
29JUN26 72.50 C 0.00 0.00 0.00 5.31 +1.06 32 0 2,002 0
29JUN26 75.00 C 0.00 0.00 0.00 4.28 +0.91 32 0 8,182 0
29JUN26 77.50 C 3.41 3.50 3.41 3.45 +0.79 33 10 7,117 0
29JUN26 80.00 C 2.80 2.80 2.80 2.74 +0.63 33 2 3,917 0
29JUN26 82.50 C 2.16 2.33 2.16 2.18 +0.50 33 46 3,705 0
29JUN26 85.00 C 1.93 1.93 1.93 1.73 +0.40 34 13 5,126 0
29JUN26 87.50 C 1.45 1.55 1.45 1.37 +0.33 34 42 3,064 -30
29JUN26 90.00 C 1.29 1.29 1.29 1.08 +0.24 34 11 863 -11
29JUN26 92.50 C 0.00 0.00 0.00 0.87 +0.21 35 0 588 0
29JUN26 95.00 C 0.88 0.88 0.88 0.68 +0.14 35 2 280 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.55 +0.12 35 0 198 0
29JUN26 100.00 C 0.61 0.61 0.61 0.43 +0.08 36 30 1,794 +30
29JUN26 102.50 C 0.00 0.00 0.00 0.35 +0.07 36 0 93 0
29SEP26 39.00 C 0.00 0.00 0.00 34.13 +1.90 49 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 33.52 +2.30 60 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.24 +2.01 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.38 +2.15 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.16 +1.89 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.47 +2.20 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.19 +1.88 40 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 27.21 +1.90 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.25 +1.90 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.40 +1.97 41 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 24.75 +2.27 45 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 23.51 +1.98 39 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 21.19 +1.97 38 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 19.06 +2.05 37 0 307 0
29SEP26 57.50 C 0.00 0.00 0.00 16.89 +1.99 36 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 14.66 +1.70 34 0 2,384 0
29SEP26 62.50 C 0.00 0.00 0.00 12.63 +1.76 32 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 11.13 +2.04 33 0 3,967 0
29SEP26 67.50 C 0.00 0.00 0.00 9.12 +1.26 30 0 5,130 0
29SEP26 70.00 C 7.37 7.37 7.37 7.90 +1.27 31 30 3,227 -30
29SEP26 72.50 C 0.00 0.00 0.00 6.75 +1.16 31 0 4,375 0
29SEP26 75.00 C 0.00 0.00 0.00 5.76 +0.96 31 0 1,687 0
29SEP26 77.50 C 0.00 0.00 0.00 4.96 +0.85 32 0 548 0
29SEP26 80.00 C 4.26 4.26 4.26 4.27 +0.75 32 6 2,947 +6
29SEP26 82.50 C 0.00 0.00 0.00 3.67 +0.65 33 0 540 0
29SEP26 85.00 C 3.20 3.20 3.20 3.17 +0.57 33 2 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.75 +0.49 34 0 528 0
29SEP26 90.00 C 0.00 0.00 0.00 2.39 +0.43 34 0 467 0
29SEP26 92.50 C 2.04 2.11 2.04 2.10 +0.34 35 3 1,148 +2
29SEP26 95.00 C 1.82 1.82 1.82 1.86 +0.35 35 5 89 0
29SEP26 97.50 C 0.00 0.00 0.00 1.61 +0.30 35 0 295 0
29SEP26 100.00 C 0.00 0.00 0.00 1.42 +0.31 36 0 383 0
29SEP26 102.50 C 0.00 0.00 0.00 1.25 +0.29 36 0 65 0
30DEC26 41.00 C 0.00 0.00 0.00 32.24 +2.01 43 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 31.57 +2.34 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.75 +2.48 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.47 +2.20 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.20 +1.85 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.24 +1.89 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.28 +1.87 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.40 +1.91 35 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 24.75 +2.01 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.51 +1.84 33 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 21.31 +1.72 33 0 16 0
30DEC26 55.00 C 0.00 0.00 0.00 19.54 +2.15 35 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 17.19 +1.71 32 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 15.61 +1.86 33 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 13.79 +1.79 32 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 11.78 +1.26 30 0 79 0
30DEC26 67.50 C 0.00 0.00 0.00 10.46 +1.45 30 0 856 0
30DEC26 70.00 C 8.75 8.75 8.75 9.15 +1.22 30 2 5,576 +2
30DEC26 72.50 C 0.00 0.00 0.00 8.07 +1.14 30 0 2,777 0
30DEC26 75.00 C 0.00 0.00 0.00 7.07 +0.95 30 0 3,752 0
30DEC26 77.50 C 0.00 0.00 0.00 6.30 +0.95 31 0 2,360 0
30DEC26 80.00 C 0.00 0.00 0.00 5.56 +0.83 31 0 2,048 0
30DEC26 82.50 C 0.00 0.00 0.00 4.97 +0.84 32 0 284 0
30DEC26 85.00 C 0.00 0.00 0.00 4.39 +0.73 32 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 3.94 +0.67 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 3.51 +0.59 33 0 258 0
30DEC26 92.50 C 0.00 0.00 0.00 3.13 +0.53 33 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.82 +0.48 34 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 2.51 +0.42 34 0 436 0
30DEC26 100.00 C 2.20 2.20 2.20 2.28 +0.44 35 10 234 0
30DEC26 102.50 C 2.03 2.03 2.03 2.06 +0.47 35 2 40 +2
TOTAL CALL 6,635 422,908 +1,591
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 240 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 230 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 221 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 212 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 204 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 195 0 786 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 187 0 801 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 179 0 512 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2,130 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1,054 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 156 0 3,696 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 137 0 4,665 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6,851 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 3,430 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,022 0
26FEB26 62.50 P 0.01 0.04 0.01 0.01 -0.01 69 159 3,161 +110
26FEB26 65.00 P 0.04 0.04 0.04 0.03 -0.04 61 10 4,187 0
26FEB26 67.50 P 0.16 0.16 0.05 0.08 -0.19 52 88 4,619 -21
26FEB26 70.00 P 0.41 0.41 0.20 0.26 -0.69 45 710 7,406 +339
26FEB26 72.50 P 1.25 1.25 0.89 0.88 -1.50 39 390 2,108 +111
26FEB26 75.00 P 3.19 3.19 3.03 2.57 -2.10 43 23 1,071 -11
26FEB26 77.50 P 5.07 5.12 5.07 4.91 -2.06 57 150 325 +90
26FEB26 80.00 P 0.00 0.00 0.00 7.36 -2.10 72 20 72 -20
26FEB26 82.50 P 0.00 0.00 0.00 9.82 -2.13 85 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.31 -2.14 99 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 14.81 -2.14 114 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.31 -2.14 127 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 19.81 -2.14 140 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.35 -2.10 161 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 24.85 -2.10 173 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 27.35 -2.10 185 0 87 0
26FEB26 102.50 P 0.00 0.00 0.00 29.85 -2.10 197 0 87 0
27FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
27FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 103 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27FEB26 60.00 P 0.01 0.01 0.01 0.01 -0.01 73 8 8 +8
27FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.03 60 0 20 0
27FEB26 65.00 P 0.04 0.04 0.04 0.03 -0.09 53 145 245 +145
27FEB26 67.50 P 0.00 0.00 0.00 0.08 -0.30 45 0 69 0
27FEB26 70.00 P 0.50 0.50 0.28 0.29 -0.75 40 393 624 +247
27FEB26 72.50 P 1.29 1.29 1.15 1.02 -1.51 38 194 200 +190
27FEB26 75.00 P 3.04 3.04 2.95 2.69 -1.98 42 45 45 +45
27FEB26 77.50 P 0.00 0.00 0.00 4.91 -2.08 50 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 7.36 -2.10 63 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 10.04 -1.91 93 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 12.59 -1.86 112 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 15.15 -1.80 131 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 17.66 -1.79 147 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 20.18 -1.77 162 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 22.71 -1.74 178 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 25.21 -1.74 190 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 27.35 -2.10 161 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
06MAR26 47.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
06MAR26 48.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
06MAR26 49.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
06MAR26 50.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
06MAR26 52.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
06MAR26 55.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
06MAR26 57.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
06MAR26 60.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
06MAR26 62.50 P 0.00 0.00 0.00 0.03 - 41 0 0 -
06MAR26 65.00 P 0.13 0.13 0.13 0.10 - 40 1 1 -
06MAR26 67.50 P 0.40 0.40 0.27 0.27 - 37 16 16 -
06MAR26 70.00 P 0.80 0.81 0.70 0.70 - 35 200 197 -
06MAR26 72.50 P 2.06 2.06 1.70 1.61 - 35 103 103 -
06MAR26 75.00 P 0.00 0.00 0.00 3.16 - 37 0 0 -
06MAR26 77.50 P 0.00 0.00 0.00 5.19 - 40 0 0 -
06MAR26 80.00 P 0.00 0.00 0.00 7.40 - 41 0 0 -
06MAR26 82.50 P 0.00 0.00 0.00 10.04 - 57 0 0 -
06MAR26 85.00 P 0.00 0.00 0.00 12.60 - 69 0 0 -
06MAR26 87.50 P 0.00 0.00 0.00 15.15 - 80 0 0 -
06MAR26 90.00 P 0.00 0.00 0.00 17.66 - 90 0 0 -
06MAR26 92.50 P 0.00 0.00 0.00 20.21 - 100 0 0 -
06MAR26 95.00 P 0.00 0.00 0.00 22.71 - 109 0 0 -
06MAR26 97.50 P 0.00 0.00 0.00 25.21 - 116 0 0 -
06MAR26 100.00 P 0.00 0.00 0.00 27.35 - 100 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 91 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,033 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3,402 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9,634 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,428 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,394 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4,494 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,168 0
30MAR26 50.00 P 0.06 0.06 0.06 0.01 -0.01 46 1 46,688 0
30MAR26 52.50 P 0.08 0.08 0.06 0.01 -0.02 40 118 20,584 +42
30MAR26 55.00 P 0.10 0.10 0.10 0.02 -0.05 38 48 16,262 -48
30MAR26 57.50 P 0.14 0.14 0.13 0.06 -0.09 38 36 8,897 +6
30MAR26 60.00 P 0.22 0.22 0.19 0.13 -0.17 36 143 13,002 -78
30MAR26 62.50 P 0.36 0.36 0.31 0.29 -0.25 36 24 6,538 0
30MAR26 65.00 P 0.65 0.65 0.53 0.54 -0.42 34 330 11,138 -233
30MAR26 67.50 P 1.08 1.09 0.98 1.00 -0.60 34 298 8,407 +61
30MAR26 70.00 P 2.00 2.00 1.70 1.73 -0.86 33 194 4,353 +164
30MAR26 72.50 P 3.10 3.10 2.82 2.83 -1.22 34 261 2,673 +200
30MAR26 75.00 P 4.46 4.46 4.38 4.32 -1.51 35 61 1,153 +1
30MAR26 77.50 P 6.08 6.08 6.08 6.09 -1.68 36 30 873 +30
30MAR26 80.00 P 8.88 8.88 8.88 8.13 -1.68 37 40 165 +40
30MAR26 82.50 P 0.00 0.00 0.00 10.30 -1.92 39 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 12.60 -1.98 41 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 15.15 -1.86 47 0 0 0
30MAR26 90.00 P 17.45 17.45 17.45 17.66 -1.81 52 2 2 0
30MAR26 92.50 P 0.00 0.00 0.00 20.21 -1.74 58 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 22.71 -1.74 63 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 25.21 -1.74 68 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 27.35 -2.10 59 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 29.85 -2.10 63 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 571 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 1,015 0
29APR26 50.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 1,305 0
29APR26 52.50 P 0.12 0.12 0.12 0.04 -0.04 35 24 534 +20
29APR26 55.00 P 0.18 0.18 0.18 0.09 -0.08 34 4 692 0
29APR26 57.50 P 0.28 0.28 0.27 0.18 -0.14 34 230 1,206 +230
29APR26 60.00 P 0.42 0.42 0.42 0.35 -0.24 33 3 2,434 +3
29APR26 62.50 P 0.68 0.68 0.68 0.65 -0.30 33 4 3,054 -4
29APR26 65.00 P 1.13 1.13 1.05 1.05 -0.47 33 30 10,172 -10
29APR26 67.50 P 1.88 1.89 1.73 1.66 -0.66 32 16 1,588 +2
29APR26 70.00 P 2.74 2.74 2.55 2.53 -0.90 32 55 7,490 -14
29APR26 72.50 P 3.91 3.91 3.77 3.68 -1.20 32 43 1,886 -41
29APR26 75.00 P 5.25 5.25 5.25 5.14 -1.38 33 30 3,416 -30
29APR26 77.50 P 6.94 6.97 6.84 6.83 -1.54 33 180 725 +120
29APR26 80.00 P 0.00 0.00 0.00 8.33 -2.06 30 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 10.66 -1.72 34 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 12.74 -2.00 33 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 15.49 -1.65 41 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 17.66 -1.83 40 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 20.21 -1.77 44 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 22.72 -1.73 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 25.21 -1.74 51 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 27.35 -2.10 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 29.85 -2.10 49 0 0 0
28MAY26 46.00 P 0.08 0.08 0.08 0.02 -0.02 34 30 30 +30
28MAY26 47.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 -0.05 33 0 14 0
28MAY26 50.00 P 0.00 0.00 0.00 0.07 -0.06 33 0 190 0
28MAY26 52.50 P 0.00 0.00 0.00 0.14 -0.11 33 0 3 0
28MAY26 55.00 P 0.33 0.34 0.33 0.27 -0.15 33 493 475 +398
28MAY26 57.50 P 0.50 0.50 0.50 0.48 -0.22 32 30 92 -30
28MAY26 60.00 P 0.74 0.74 0.74 0.76 -0.34 32 2 1,080 0
28MAY26 62.50 P 1.11 1.11 1.10 1.21 -0.47 31 78 752 +46
28MAY26 65.00 P 1.62 1.64 1.62 1.83 -0.61 31 5 348 -3
28MAY26 67.50 P 2.50 2.50 2.50 2.63 -0.78 30 2 374 -2
28MAY26 70.00 P 0.00 0.00 0.00 3.64 -0.95 30 0 127 0
28MAY26 72.50 P 0.00 0.00 0.00 4.86 -1.18 29 0 150 0
28MAY26 75.00 P 6.68 6.68 6.68 6.35 -1.34 29 30 590 +30
28MAY26 77.50 P 8.08 8.08 8.08 8.02 -1.79 29 60 330 +60
28MAY26 80.00 P 0.00 0.00 0.00 9.86 -1.98 28 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 12.22 -1.36 31 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 14.03 -1.73 27 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 16.13 -1.88 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.38 -1.93 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.91 -1.73 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.32 -1.68 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 25.29 -2.09 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.01 -1.76 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 30.11 -2.05 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 263 0
29JUN26 36.00 P 0.09 0.09 0.09 0.01 0.00 42 28 1,459 -28
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 0.00 34 0 1,169 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 0.00 34 0 1,176 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 0.00 34 0 1,663 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 0.00 33 0 19,376 0
29JUN26 47.00 P 0.00 0.00 0.00 0.07 0.00 33 0 779 0
29JUN26 48.00 P 0.27 0.27 0.27 0.09 -0.01 33 200 2,051 0
29JUN26 49.00 P 0.30 0.30 0.30 0.12 -0.01 33 200 851 +37
29JUN26 50.00 P 0.33 0.33 0.33 0.15 -0.03 33 200 19,097 0
29JUN26 52.50 P 0.42 0.42 0.42 0.28 -0.06 33 5 2,382 +5
29JUN26 55.00 P 0.60 0.60 0.60 0.49 -0.11 33 1 6,021 -1
29JUN26 57.50 P 0.82 0.82 0.82 0.80 -0.20 33 4 6,514 +2
29JUN26 60.00 P 1.22 1.25 1.16 1.16 -0.32 32 350 6,041 -27
29JUN26 62.50 P 1.82 1.82 1.82 1.72 -0.45 32 19 3,251 0
29JUN26 65.00 P 2.46 2.46 2.46 2.44 -0.62 31 3 2,445 0
29JUN26 67.50 P 3.50 3.50 3.50 3.33 -0.80 31 1 1,748 0
29JUN26 70.00 P 0.00 0.00 0.00 4.41 -0.99 31 0 3,403 0
29JUN26 72.50 P 0.00 0.00 0.00 5.75 -1.16 31 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 7.34 -1.32 31 0 79 0
29JUN26 77.50 P 0.00 0.00 0.00 9.10 -1.53 32 0 90 0
29JUN26 80.00 P 0.00 0.00 0.00 10.82 -1.55 32 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 12.66 -1.71 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 14.79 -1.79 31 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 17.22 -1.59 34 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 19.50 -1.57 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.85 -1.44 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.09 -1.62 35 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 26.48 -1.68 36 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.46 -1.94 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.59 -2.22 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 715 0
29SEP26 40.00 P 0.35 0.36 0.35 0.03 -0.02 31 90 1,072 +90
29SEP26 41.00 P 0.36 0.38 0.36 0.05 -0.02 32 60 290 +30
29SEP26 42.00 P 0.39 0.39 0.39 0.06 -0.03 31 35 1,177 0
29SEP26 43.00 P 0.43 0.43 0.43 0.08 -0.04 31 30 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 512 0
29SEP26 45.00 P 0.51 0.51 0.51 0.14 -0.06 31 4 4,512 +4
29SEP26 46.00 P 0.00 0.00 0.00 0.17 -0.08 31 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.23 -0.09 31 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 0.28 -0.11 31 0 1,238 0
29SEP26 49.00 P 0.00 0.00 0.00 0.35 -0.13 31 0 1,081 0
29SEP26 50.00 P 0.83 0.83 0.83 0.43 -0.16 31 200 21,496 -50
29SEP26 52.50 P 1.05 1.05 1.05 0.70 -0.22 31 10 1,774 +10
29SEP26 55.00 P 1.35 1.35 1.35 1.07 -0.31 32 1 2,561 +1
29SEP26 57.50 P 1.85 1.85 1.85 1.56 -0.41 32 5 990 0
29SEP26 60.00 P 2.37 2.37 2.37 2.19 -0.51 32 1 2,874 +1
29SEP26 62.50 P 3.13 3.13 3.04 2.97 -0.61 32 230 9,154 +170
29SEP26 65.00 P 3.93 3.93 3.93 3.89 -0.71 32 2 12,200 -2
29SEP26 67.50 P 5.00 5.00 5.00 4.96 -0.83 32 15 1,088 0
29SEP26 70.00 P 0.00 0.00 0.00 6.22 -0.95 33 0 4,049 0
29SEP26 72.50 P 0.00 0.00 0.00 7.54 -1.15 33 0 1,111 0
29SEP26 75.00 P 9.28 9.32 9.28 9.00 -1.38 33 47 395 +47
29SEP26 77.50 P 0.00 0.00 0.00 10.86 -1.18 34 0 229 0
29SEP26 80.00 P 0.00 0.00 0.00 12.34 -1.63 33 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 14.21 -1.69 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.00 -1.96 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 18.69 -1.47 36 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 20.96 -1.39 38 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 23.19 -1.28 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.25 -1.50 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 27.51 -1.53 39 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.79 -1.57 39 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.15 -1.55 40 0 0 0
30DEC26 41.00 P 0.60 0.60 0.59 0.11 -0.04 30 120 664 +120
30DEC26 42.00 P 0.65 0.65 0.65 0.14 -0.05 30 30 82 +30
30DEC26 43.00 P 0.70 0.70 0.70 0.18 -0.06 30 30 48 +30
30DEC26 44.00 P 0.00 0.00 0.00 0.23 -0.06 30 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 -0.09 30 0 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.35 -0.10 30 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.43 -0.12 30 0 394 0
30DEC26 48.00 P 0.00 0.00 0.00 0.51 -0.15 30 0 506 0
30DEC26 49.00 P 0.00 0.00 0.00 0.63 -0.15 30 0 782 0
30DEC26 50.00 P 0.00 0.00 0.00 0.74 -0.19 30 0 778 0
30DEC26 52.50 P 1.60 1.60 1.60 1.11 -0.26 31 2 570 +2
30DEC26 55.00 P 2.09 2.09 2.09 1.58 -0.34 31 30 1,192 0
30DEC26 57.50 P 0.00 0.00 0.00 2.18 -0.43 31 0 1,292 0
30DEC26 60.00 P 0.00 0.00 0.00 2.89 -0.56 31 0 842 0
30DEC26 62.50 P 4.00 4.00 4.00 3.76 -0.67 31 5 2,750 0
30DEC26 65.00 P 0.00 0.00 0.00 4.77 -0.76 31 0 849 0
30DEC26 67.50 P 6.10 6.10 6.10 5.89 -0.92 32 10 1,627 -10
30DEC26 70.00 P 7.25 7.25 7.25 7.17 -1.04 32 15 1,701 -15
30DEC26 72.50 P 0.00 0.00 0.00 8.59 -1.12 32 0 1,000 0
30DEC26 75.00 P 10.32 10.32 10.32 10.09 -1.32 32 30 1,057 -5
30DEC26 77.50 P 0.00 0.00 0.00 11.83 -1.25 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 13.28 -1.34 32 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 15.55 -1.24 34 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.96 -1.55 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.50 -1.39 35 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 21.62 -1.39 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.74 -1.44 36 0 0 0
30DEC26 95.00 P 27.16 27.16 27.16 25.98 -1.32 37 10 10 0
30DEC26 97.50 P 0.00 0.00 0.00 28.11 -1.46 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.89 -1.91 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.15 -1.96 35 0 0 0
TOTAL PUT 7,613 465,448 +2,664
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$ 9.57
26FEB26 5.00 C 0.00 0.00 0.00 4.57 +0.05 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.07 +0.05 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.82 +0.05 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.57 +0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.07 +0.05 0 0 400 0
26FEB26 6.75 C 0.00 0.00 0.00 2.82 +0.05 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.57 +0.05 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.32 -0.02 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.82 +0.05 0 0 235 0
26FEB26 8.00 C 0.00 0.00 0.00 1.57 +0.05 0 0 484 0
26FEB26 8.25 C 0.00 0.00 0.00 1.32 +0.05 0 0 10,520 0
26FEB26 8.50 C 0.00 0.00 0.00 1.07 +0.05 0 0 3,835 0
26FEB26 8.75 C 0.00 0.00 0.00 0.82 +0.04 0 0 3,930 0
26FEB26 9.00 C 0.65 0.65 0.57 0.57 +0.01 0 45 5,468 -10
26FEB26 9.25 C 0.42 0.42 0.42 0.35 +0.02 38 15 2,664 -3
26FEB26 9.50 C 0.22 0.22 0.17 0.18 -0.01 40 25 4,302 -22
26FEB26 9.75 C 0.08 0.10 0.08 0.08 -0.01 43 72 2,648 +45
26FEB26 10.00 C 0.04 0.05 0.04 0.03 -0.01 45 9 2,587 -1
26FEB26 10.50 C 0.01 0.01 0.01 0.01 0.00 60 2 792 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.67 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.57 -0.03 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.47 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.38 +0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.28 -0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.18 +0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.08 +0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.98 +0.05 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.88 +0.06 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.78 +0.05 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.67 +0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.57 +0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.82 +0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.57 +0.05 0 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.33 +0.04 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 3.08 +0.04 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.83 +0.04 0 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 2.58 -0.04 0 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 2.33 -0.01 0 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 2.08 0.00 0 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.85 +0.03 35 0 8,977 0
30MAR26 8.00 C 1.60 1.60 1.60 1.60 +0.03 30 1 17,350 0
30MAR26 8.25 C 0.00 0.00 0.00 1.35 -0.01 25 0 16,046 0
30MAR26 8.50 C 0.00 0.00 0.00 1.13 +0.02 29 0 6,289 0
30MAR26 8.75 C 0.00 0.00 0.00 0.92 +0.02 30 0 4,582 0
30MAR26 9.00 C 0.00 0.00 0.00 0.73 +0.01 31 0 9,310 0
30MAR26 9.25 C 0.00 0.00 0.00 0.56 +0.01 31 0 2,282 0
30MAR26 9.50 C 0.47 0.47 0.42 0.42 0.00 31 54 10,917 -42
30MAR26 9.75 C 0.33 0.33 0.32 0.31 -0.01 32 72 2,813 +52
30MAR26 10.00 C 0.24 0.24 0.23 0.23 0.00 33 15 1,409 +2
30MAR26 10.50 C 0.13 0.14 0.13 0.11 0.00 33 252 3,196 +4
30MAR26 11.00 C 0.07 0.07 0.07 0.05 0.00 34 160 469 -109
30MAR26 11.50 C 0.04 0.04 0.04 0.02 0.00 34 10 278 +10
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 155 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.59 +0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.34 -0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.10 +0.01 51 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.85 +0.05 43 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.35 +0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.86 0.00 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.37 +0.02 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.13 +0.05 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.89 +0.04 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.65 +0.02 30 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.42 +0.02 29 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.21 +0.06 29 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.01 +0.02 29 0 97 0
29APR26 9.00 C 0.00 0.00 0.00 0.84 +0.01 30 0 1,050 0
29APR26 9.25 C 0.67 0.70 0.67 0.68 +0.01 30 13 859 0
29APR26 9.50 C 0.00 0.00 0.00 0.55 +0.01 30 0 1,314 0
29APR26 9.75 C 0.44 0.44 0.44 0.43 0.00 30 1 386 0
29APR26 10.00 C 0.35 0.35 0.35 0.35 +0.01 31 18 182 +18
29APR26 10.50 C 0.24 0.24 0.22 0.21 +0.01 32 11 683 0
29APR26 11.00 C 0.00 0.00 0.00 0.11 0.00 31 0 186 0
29APR26 11.50 C 0.09 0.09 0.09 0.06 0.00 31 30 295 +30
29APR26 12.00 C 0.00 0.00 0.00 0.03 0.00 31 0 110 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 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 37 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 3.61 -0.04 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.11 -0.02 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.87 +0.01 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.37 +0.02 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.16 +0.08 31 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.89 +0.04 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.70 +0.06 30 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.48 +0.02 29 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.30 +0.07 30 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.12 +0.06 31 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 0.92 +0.02 29 0 155 0
28MAY26 9.25 C 0.00 0.00 0.00 0.77 +0.01 29 0 1,300 0
28MAY26 9.50 C 0.00 0.00 0.00 0.63 +0.01 29 0 379 0
28MAY26 9.75 C 0.56 0.56 0.56 0.52 +0.01 29 5 68 +5
28MAY26 10.00 C 0.00 0.00 0.00 0.43 +0.01 30 0 73 0
28MAY26 10.50 C 0.00 0.00 0.00 0.29 +0.02 31 0 130 0
28MAY26 11.00 C 0.00 0.00 0.00 0.17 0.00 30 0 130 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 0.00 30 0 130 0
28MAY26 12.00 C 0.00 0.00 0.00 0.06 0.00 30 0 225 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 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 5.19 -0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.09 +0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.01 +0.08 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.81 +0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.71 +0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.61 +0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.35 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.10 0.00 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.87 +0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.62 -0.03 0 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.36 +0.04 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.13 -0.03 29 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.87 +0.01 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.65 +0.01 32 0 617 0
29JUN26 7.25 C 0.00 0.00 0.00 2.41 +0.06 31 0 1,766 0
29JUN26 7.50 C 0.00 0.00 0.00 2.16 +0.03 27 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.95 +0.04 30 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.70 +0.01 26 0 1,586 0
29JUN26 8.25 C 0.00 0.00 0.00 1.57 +0.09 33 0 514 0
29JUN26 8.50 C 0.00 0.00 0.00 1.30 +0.04 27 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.13 +0.02 28 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.97 +0.03 29 0 5,843 0
29JUN26 9.25 C 0.00 0.00 0.00 0.83 +0.02 29 0 5,687 0
29JUN26 9.50 C 0.73 0.73 0.73 0.70 +0.02 29 3 2,459 0
29JUN26 9.75 C 0.00 0.00 0.00 0.58 +0.02 29 0 3,231 0
29JUN26 10.00 C 0.00 0.00 0.00 0.49 +0.02 30 0 5,304 0
29JUN26 10.50 C 0.00 0.00 0.00 0.34 +0.02 30 0 733 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 551 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 +0.02 31 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 13.00 C 0.07 0.07 0.07 0.04 +0.01 32 30 41 +30
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.01 +0.06 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.91 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.81 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.71 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.61 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.11 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.87 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.62 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.38 +0.05 30 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.14 -0.02 31 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.90 +0.04 30 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.66 +0.02 29 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.43 +0.06 29 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.20 +0.07 28 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.99 +0.06 29 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.77 +0.04 27 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.59 0.00 28 0 705 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 +0.03 29 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.27 +0.03 29 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.13 +0.03 30 0 6,857 0
29SEP26 9.25 C 0.99 0.99 0.96 1.00 +0.03 30 33 5,073 +21
29SEP26 9.50 C 0.83 0.83 0.82 0.88 +0.02 30 5 919 0
29SEP26 9.75 C 0.00 0.00 0.00 0.77 +0.02 30 0 536 0
29SEP26 10.00 C 0.63 0.63 0.63 0.68 +0.02 30 30 977 0
29SEP26 10.50 C 0.47 0.47 0.47 0.52 +0.02 30 20 632 0
29SEP26 11.00 C 0.00 0.00 0.00 0.39 +0.01 30 0 711 0
29SEP26 11.50 C 0.00 0.00 0.00 0.29 +0.01 30 0 57 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 0.00 30 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 +0.01 31 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.62 +0.05 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.38 +0.01 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.13 +0.03 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.87 +0.05 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.63 -0.02 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.39 +0.06 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.16 0.00 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.90 +0.03 26 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 2.66 +0.02 25 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.44 +0.04 26 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 +0.06 26 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.02 +0.04 26 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.84 +0.03 27 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 1.67 +0.03 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.52 +0.03 27 0 136 0
30DEC26 8.75 C 0.00 0.00 0.00 1.37 +0.02 27 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.24 +0.02 28 0 549 0
30DEC26 9.25 C 1.09 1.09 1.09 1.11 +0.01 28 60 467 +46
30DEC26 9.50 C 0.97 0.97 0.97 1.00 +0.01 28 181 178 +137
30DEC26 9.75 C 0.00 0.00 0.00 0.90 +0.02 28 0 91 0
30DEC26 10.00 C 0.00 0.00 0.00 0.80 +0.01 28 0 4,101 0
30DEC26 10.50 C 0.00 0.00 0.00 0.64 +0.01 28 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 0.50 +0.01 28 0 4 0
30DEC26 11.50 C 0.40 0.40 0.40 0.39 0.00 28 560 615 +530
30DEC26 12.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 0.00 29 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 0.00 29 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 30 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
TOTAL CALL 1,732 262,599 +743
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 223 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 205 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 188 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 171 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 154 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 137 0 1,294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 121 0 2,199 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,925 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 90 0 6,924 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6,252 0
26FEB26 8.75 P 0.01 0.01 0.01 0.01 0.00 59 418 1,801 +416
26FEB26 9.00 P 0.01 0.02 0.01 0.01 -0.01 44 85 4,595 +55
26FEB26 9.25 P 0.04 0.05 0.04 0.04 -0.03 43 357 2,258 +32
26FEB26 9.50 P 0.13 0.13 0.09 0.11 -0.05 41 103 921 +20
26FEB26 9.75 P 0.23 0.23 0.23 0.26 -0.06 44 8 18 +8
26FEB26 10.00 P 0.00 0.00 0.00 0.46 -0.07 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.96 -0.04 78 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.47 -0.03 112 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.97 -0.02 138 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.47 -0.02 161 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.99 0.00 200 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.49 +0.01 221 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.99 +0.01 242 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.47 -0.02 241 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.97 -0.04 259 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.50 +0.01 306 0 255 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 129 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 126 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 122 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 119 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 116 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 113 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 104 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 96 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12,462 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 24,078 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11,530 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 8,895 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 0 9,042 0
30MAR26 8.25 P 0.04 0.04 0.04 0.03 -0.01 33 50 12,473 0
30MAR26 8.50 P 0.06 0.06 0.06 0.06 -0.01 34 233 15,371 -225
30MAR26 8.75 P 0.09 0.09 0.09 0.10 -0.01 33 10 6,708 0
30MAR26 9.00 P 0.14 0.15 0.14 0.15 -0.02 32 17 3,164 +15
30MAR26 9.25 P 0.24 0.24 0.21 0.24 -0.02 33 218 1,652 +193
30MAR26 9.50 P 0.32 0.35 0.32 0.35 -0.03 33 63 581 +63
30MAR26 9.75 P 0.46 0.46 0.46 0.48 -0.04 33 10 1,156 0
30MAR26 10.00 P 0.00 0.00 0.00 0.65 -0.03 34 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.04 -0.02 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.50 -0.05 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.98 -0.01 45 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.47 -0.02 51 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.02 -0.01 67 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.49 -0.07 68 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.99 -0.02 75 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.47 -0.04 76 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.97 -0.09 81 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.50 -0.01 94 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2,618 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 0.00 33 0 401 0
29APR26 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 850 0
29APR26 8.00 P 0.00 0.00 0.00 0.05 0.00 32 0 2,921 0
29APR26 8.25 P 0.00 0.00 0.00 0.08 -0.01 32 0 972 0
29APR26 8.50 P 0.11 0.11 0.11 0.12 -0.01 32 100 444 +100
29APR26 8.75 P 0.00 0.00 0.00 0.17 -0.02 31 0 575 0
29APR26 9.00 P 0.22 0.22 0.22 0.25 -0.01 31 37 145 +34
29APR26 9.25 P 0.31 0.32 0.31 0.34 -0.02 31 62 353 +62
29APR26 9.50 P 0.00 0.00 0.00 0.46 -0.02 32 0 104 0
29APR26 9.75 P 0.00 0.00 0.00 0.60 -0.01 32 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.75 -0.03 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.12 -0.04 33 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.54 -0.04 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.00 -0.06 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.48 -0.01 40 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.02 -0.01 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.49 -0.07 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.99 -0.02 57 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.47 -0.05 58 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.97 -0.09 62 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.50 -0.03 71 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.00 P 0.02 0.02 0.02 0.01 0.00 31 25 25 +25
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 -0.01 30 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.08 0.00 31 0 113 0
28MAY26 8.25 P 0.00 0.00 0.00 0.12 0.00 31 0 344 0
28MAY26 8.50 P 0.00 0.00 0.00 0.17 -0.01 30 0 910 0
28MAY26 8.75 P 0.00 0.00 0.00 0.23 -0.02 30 0 134 0
28MAY26 9.00 P 0.30 0.30 0.30 0.32 -0.01 31 4 685 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.42 -0.01 31 0 206 0
28MAY26 9.50 P 0.52 0.52 0.52 0.54 -0.01 31 5 332 +5
28MAY26 9.75 P 0.63 0.63 0.63 0.67 -0.02 31 89 287 +89
28MAY26 10.00 P 0.80 0.80 0.80 0.83 -0.02 31 60 60 +60
28MAY26 10.50 P 0.00 0.00 0.00 1.18 -0.03 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.59 -0.04 33 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.03 -0.03 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.50 -0.01 37 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.02 -0.01 44 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.49 -0.07 45 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.99 -0.02 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.53 0.00 57 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.97 -0.09 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.51 -0.02 63 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 552 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 839 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 3,075 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 31 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 30 0 7,267 0
29JUN26 7.25 P 0.06 0.06 0.06 0.05 0.00 31 177 6,343 0
29JUN26 7.50 P 0.09 0.09 0.09 0.08 0.00 31 1 7,530 0
29JUN26 7.75 P 0.00 0.00 0.00 0.11 0.00 30 0 5,954 0
29JUN26 8.00 P 0.00 0.00 0.00 0.16 0.00 31 0 6,267 0
29JUN26 8.25 P 0.00 0.00 0.00 0.21 -0.01 30 0 2,575 0
29JUN26 8.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 5,706 0
29JUN26 8.75 P 0.35 0.35 0.35 0.37 -0.01 30 5 959 0
29JUN26 9.00 P 0.00 0.00 0.00 0.47 -0.01 30 0 666 0
29JUN26 9.25 P 0.00 0.00 0.00 0.59 -0.01 30 0 585 0
29JUN26 9.50 P 0.00 0.00 0.00 0.72 -0.01 30 0 1,304 0
29JUN26 9.75 P 0.00 0.00 0.00 0.88 -0.01 31 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.04 -0.01 31 0 943 0
29JUN26 10.50 P 0.00 0.00 0.00 1.41 -0.02 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.82 -0.03 34 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.25 -0.04 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.72 -0.02 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.16 -0.05 36 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.64 -0.06 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.16 -0.02 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.55 -0.09 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.15 -0.04 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.65 +0.02 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 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 35 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 0.00 30 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 31 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 31 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 31 0 78 0
29SEP26 7.00 P 0.11 0.11 0.11 0.10 -0.01 31 20 2,560 +20
29SEP26 7.25 P 0.00 0.00 0.00 0.14 0.00 31 0 829 0
29SEP26 7.50 P 0.18 0.18 0.18 0.18 -0.01 31 1 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.02 31 0 370 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 -0.01 31 0 1,119 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 -0.02 31 0 1,698 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 -0.02 31 0 7,356 0
29SEP26 8.75 P 0.00 0.00 0.00 0.57 -0.02 31 0 4,112 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 -0.03 31 0 86 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 -0.03 31 0 62 0
29SEP26 9.50 P 0.00 0.00 0.00 0.94 -0.03 32 0 346 0
29SEP26 9.75 P 1.14 1.14 1.14 1.09 -0.03 32 30 247 +30
29SEP26 10.00 P 0.00 0.00 0.00 1.25 -0.03 32 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.59 -0.04 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.98 -0.04 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 -0.04 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.82 -0.05 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.28 -0.04 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.75 -0.04 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.23 -0.05 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.72 -0.05 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.22 -0.05 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.72 -0.05 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 30 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 30 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 30 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 0.00 30 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 177 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 386 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.02 29 0 668 0
30DEC26 7.50 P 0.26 0.26 0.26 0.23 -0.02 29 2 41 +2
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.02 29 0 42 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 -0.02 29 0 855 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 -0.02 29 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 -0.02 30 0 207 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 -0.02 29 0 482 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 -0.03 30 0 495 0
30DEC26 9.25 P 0.00 0.00 0.00 0.89 -0.03 30 0 268 0
30DEC26 9.50 P 0.00 0.00 0.00 1.03 -0.03 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.17 -0.04 30 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.33 -0.04 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.67 -0.04 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.04 -0.04 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.44 -0.05 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.87 -0.05 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.31 -0.05 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.78 -0.04 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.25 -0.05 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.74 -0.04 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.23 -0.05 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.73 -0.04 42 0 0 0
TOTAL PUT 2,190 283,673 +1,005
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 69.50
26FEB26 48.00 C 0.00 0.00 0.00 21.51 +1.64 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 20.51 +1.64 0 0 10 0
26FEB26 50.00 C 0.00 0.00 0.00 19.73 +1.86 215 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 17.24 +1.87 190 0 26 0
26FEB26 55.00 C 0.00 0.00 0.00 14.74 +1.86 164 0 8 0
26FEB26 57.50 C 0.00 0.00 0.00 12.26 +1.87 141 0 43 0
26FEB26 60.00 C 0.00 0.00 0.00 9.52 +1.57 63 0 49 0
26FEB26 62.50 C 0.00 0.00 0.00 7.06 +1.58 62 0 67 0
26FEB26 65.00 C 5.30 5.30 4.52 4.59 +0.84 47 6 1,055 -5
26FEB26 67.50 C 2.50 2.50 2.50 2.66 +0.55 57 3 1,458 -3
26FEB26 70.00 C 1.52 1.52 1.32 1.29 +0.20 60 22 3,500 +1
26FEB26 72.50 C 0.64 1.01 0.55 0.54 +0.06 62 132 2,403 -111
26FEB26 75.00 C 0.35 0.52 0.27 0.17 -0.01 62 234 4,525 -92
26FEB26 77.50 C 0.20 0.25 0.20 0.05 -0.01 63 77 3,133 0
26FEB26 80.00 C 0.10 0.13 0.07 0.01 -0.01 63 201 2,139 -150
26FEB26 82.50 C 0.04 0.04 0.04 0.01 0.00 75 115 2,788 +115
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,846 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,130 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,524 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 677 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 127 0 954 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 136 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 146 0 804 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 154 0 420 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 163 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 171 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 179 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 187 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 194 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 209 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 216 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 222 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 229 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 235 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 29.89 +1.91 103 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 28.74 +1.76 86 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 27.76 +1.77 84 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 26.95 +1.95 94 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 25.82 +1.80 82 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 24.86 +1.82 81 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.04 +1.98 87 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 23.07 +1.98 85 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 21.71 +1.84 59 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 20.74 +1.56 58 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 19.78 +1.22 58 0 19 0
30MAR26 52.50 C 0.00 0.00 0.00 17.74 +2.06 70 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 14.74 +1.26 40 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 13.34 +1.85 65 0 15 0
30MAR26 60.00 C 12.00 12.00 12.00 10.69 +0.73 52 5 10 +5
30MAR26 62.50 C 9.04 9.04 9.04 9.04 +1.10 56 6 438 +6
30MAR26 65.00 C 0.00 0.00 0.00 7.41 +0.68 56 0 565 0
30MAR26 67.50 C 5.81 5.81 5.81 6.00 +0.58 57 28 1,301 0
30MAR26 70.00 C 5.48 5.51 4.81 4.81 +0.50 57 79 1,455 +60
30MAR26 72.50 C 4.44 4.44 3.92 3.87 +0.39 58 35 1,257 +35
30MAR26 75.00 C 3.19 3.62 3.10 3.07 +0.36 59 355 2,756 +286
30MAR26 77.50 C 2.60 2.60 2.39 2.38 +0.30 59 20 637 +19
30MAR26 80.00 C 2.33 2.37 1.99 1.81 +0.23 59 31 2,281 +30
30MAR26 82.50 C 1.63 1.90 1.52 1.36 +0.17 59 834 1,391 -409
30MAR26 85.00 C 1.37 1.55 1.27 1.01 +0.13 59 343 1,308 -46
30MAR26 87.50 C 1.11 1.27 1.11 0.74 +0.09 59 388 765 -194
30MAR26 90.00 C 0.00 0.00 0.00 0.54 +0.06 59 0 1,488 0
30MAR26 92.50 C 0.74 0.85 0.74 0.39 +0.04 59 102 893 -72
30MAR26 95.00 C 0.62 0.62 0.62 0.28 +0.03 59 15 1,058 -15
30MAR26 97.50 C 0.60 0.60 0.60 0.20 +0.02 59 36 595 0
30MAR26 100.00 C 0.53 0.53 0.44 0.14 +0.01 59 269 13,433 -33
30MAR26 102.50 C 0.00 0.00 0.00 0.10 +0.01 59 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.07 0.00 59 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.05 0.00 59 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 0.00 60 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 0.00 61 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 60 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 382 0
30MAR26 120.00 C 0.16 0.16 0.16 0.01 0.00 60 50 1,688 +50
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
30MAR26 125.00 C 0.13 0.13 0.13 0.01 0.00 64 100 126 +45
30MAR26 127.50 C 0.11 0.11 0.11 0.01 0.00 66 100 166 +100
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 72 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 22.26 +1.11 62 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.58 +2.16 67 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.87 +2.31 70 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.19 +1.80 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.32 +1.37 61 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.78 +1.31 53 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.25 +1.44 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.40 +1.09 54 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 8.97 +0.75 55 0 114 0
29APR26 67.50 C 7.73 7.73 7.73 7.63 +0.62 55 15 437 +15
29APR26 70.00 C 7.21 7.21 6.58 6.51 +0.56 56 45 222 +45
29APR26 72.50 C 0.00 0.00 0.00 5.75 +0.71 58 0 390 0
29APR26 75.00 C 5.31 5.31 4.85 4.69 +0.47 57 22 368 0
29APR26 77.50 C 0.00 0.00 0.00 3.98 +0.48 58 0 657 0
29APR26 80.00 C 3.00 3.00 3.00 3.32 +0.43 58 5 4,629 0
29APR26 82.50 C 0.00 0.00 0.00 2.73 +0.36 58 0 607 0
29APR26 85.00 C 2.78 2.78 2.78 2.24 +0.31 58 15 503 +15
29APR26 87.50 C 2.44 2.47 2.44 1.83 +0.26 57 45 527 0
29APR26 90.00 C 1.95 1.95 1.95 1.49 +0.21 57 1 498 0
29APR26 92.50 C 0.00 0.00 0.00 1.20 +0.17 57 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 0.97 +0.14 57 0 92 0
29APR26 97.50 C 1.20 1.20 1.20 0.78 +0.11 57 5 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.63 +0.10 57 0 619 0
29APR26 102.50 C 0.95 0.95 0.93 0.50 +0.07 57 45 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.40 +0.06 57 0 81 0
29APR26 107.50 C 0.00 0.00 0.00 0.32 +0.06 57 0 1 0
29APR26 110.00 C 0.50 0.50 0.50 0.25 +0.04 57 1 51 +1
29APR26 112.50 C 0.00 0.00 0.00 0.20 +0.04 57 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 0.16 +0.03 57 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.13 +0.03 57 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.10 +0.02 57 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.08 +0.02 57 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 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 62 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 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 23.11 +1.96 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.10 +1.94 63 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.51 +2.18 66 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.44 +2.09 64 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.32 +1.89 61 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.61 +1.94 62 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.77 +1.15 60 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.22 +1.48 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.48 +0.73 57 0 230 0
28MAY26 67.50 C 0.00 0.00 0.00 9.18 +0.60 57 0 160 0
28MAY26 70.00 C 0.00 0.00 0.00 8.11 +0.57 57 0 137 0
28MAY26 72.50 C 0.00 0.00 0.00 7.08 +0.45 57 0 591 0
28MAY26 75.00 C 0.00 0.00 0.00 6.28 +0.47 58 0 101 0
28MAY26 77.50 C 0.00 0.00 0.00 5.54 +0.51 59 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 4.84 +0.50 59 0 150 0
28MAY26 82.50 C 0.00 0.00 0.00 4.18 +0.44 59 0 566 0
28MAY26 85.00 C 0.00 0.00 0.00 3.60 +0.38 59 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.10 +0.34 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.66 +0.29 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.28 +0.26 59 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 1.95 +0.22 59 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 23.62 +1.44 62 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 22.28 +0.86 55 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.59 +1.00 57 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 19.45 +0.62 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.16 +1.26 60 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 15.71 +0.48 53 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 14.93 +1.02 60 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 13.44 +1.18 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.08 +1.17 59 0 31 0
29JUN26 67.50 C 0.00 0.00 0.00 10.52 +0.75 57 0 420 0
29JUN26 70.00 C 0.00 0.00 0.00 9.31 +0.58 56 0 187 0
29JUN26 72.50 C 0.00 0.00 0.00 8.32 +0.52 57 0 381 0
29JUN26 75.00 C 0.00 0.00 0.00 7.45 +0.48 57 0 658 0
29JUN26 77.50 C 0.00 0.00 0.00 6.67 +0.49 57 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 6.03 +0.57 58 0 2,298 0
29JUN26 82.50 C 0.00 0.00 0.00 5.35 +0.53 58 0 362 0
29JUN26 85.00 C 5.27 5.27 5.27 4.73 +0.48 58 1 572 0
29JUN26 87.50 C 0.00 0.00 0.00 4.17 +0.43 58 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 3.68 +0.39 58 0 2,274 0
29JUN26 92.50 C 0.00 0.00 0.00 3.24 +0.35 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 2.85 +0.32 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.50 +0.28 58 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.19 +0.24 58 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 1.93 +0.22 58 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 1.69 +0.20 58 0 499 0
29JUN26 107.50 C 0.00 0.00 0.00 1.44 +0.13 57 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.26 +0.12 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.10 +0.10 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.96 +0.11 57 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.84 +0.10 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.74 +0.09 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.65 +0.08 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.56 +0.07 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.49 +0.06 57 0 35 0
29JUN26 130.00 C 0.96 0.96 0.96 0.44 +0.06 57 50 370 0
29JUN26 132.50 C 0.00 0.00 0.00 0.38 +0.05 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.33 +0.04 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.29 +0.04 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.26 +0.04 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.23 +0.04 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.20 +0.03 57 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.17 +0.02 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.13 +0.02 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.12 +0.02 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.10 +0.01 57 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 +0.01 57 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 25.07 +1.15 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.42 +1.22 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.69 +1.40 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.07 +1.48 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 20.29 +1.07 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 19.23 +1.22 60 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 17.31 +0.84 57 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 15.87 +0.98 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.62 +0.57 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.80 +0.82 58 0 700 0
29SEP26 70.00 C 12.59 12.59 12.59 12.70 +0.68 58 2 35 +2
29SEP26 72.50 C 0.00 0.00 0.00 11.74 +0.63 58 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 10.84 +0.57 58 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 10.03 +0.52 58 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 9.30 +0.54 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.62 +0.57 59 0 930 0
29SEP26 85.00 C 0.00 0.00 0.00 8.01 +0.61 59 0 891 0
29SEP26 87.50 C 0.00 0.00 0.00 7.41 +0.61 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 6.82 +0.57 59 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 6.28 +0.54 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 5.78 +0.50 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 5.31 +0.46 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 4.82 +0.37 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 4.50 +0.41 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 4.14 +0.38 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 3.81 +0.36 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.50 +0.33 59 0 180 0
29SEP26 112.50 C 0.00 0.00 0.00 3.22 +0.30 59 0 302 0
29SEP26 115.00 C 0.00 0.00 0.00 2.97 +0.29 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.65 +0.18 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.44 +0.24 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.25 +0.23 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.07 +0.21 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 1.91 +0.20 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.76 +0.18 58 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 27.13 +1.06 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.22 +0.63 59 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.74 +0.88 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 24.12 +1.08 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.58 +0.72 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.16 +0.96 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.89 +0.67 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 18.57 +0.95 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.50 +0.78 59 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 16.39 +0.79 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 15.42 +0.79 59 0 2,012 0
30DEC26 72.50 C 0.00 0.00 0.00 14.47 +0.72 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 13.60 +0.69 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 12.82 +0.68 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 12.06 +0.65 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 11.36 +0.64 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 10.70 +0.66 60 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 10.09 +0.69 60 0 0 0
30DEC26 90.00 C 9.52 9.52 9.52 9.49 +0.68 60 4 40 +4
30DEC26 92.50 C 0.00 0.00 0.00 8.90 +0.64 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.35 +0.61 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 7.84 +0.58 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 7.36 +0.56 60 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 6.91 +0.53 60 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.49 +0.51 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 6.09 +0.48 59 0 50 0
TOTAL CALL 3,842 133,412 -296
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 147 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 41 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 120 0 211 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 781 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 84 0 905 0
26FEB26 60.00 P 0.08 0.08 0.08 0.01 -0.07 67 1 1,851 0
26FEB26 62.50 P 0.12 0.12 0.10 0.05 -0.23 64 44 2,435 -19
26FEB26 65.00 P 0.38 0.38 0.23 0.22 -0.56 62 195 3,635 -18
26FEB26 67.50 P 0.92 1.07 0.66 0.76 -0.95 63 580 3,626 +9
26FEB26 70.00 P 1.50 2.09 1.48 1.87 -1.30 63 167 8,321 -128
26FEB26 72.50 P 3.00 3.78 3.00 3.61 -1.53 66 106 3,159 -106
26FEB26 75.00 P 5.44 5.44 5.09 5.63 -1.67 59 26 2,422 -26
26FEB26 77.50 P 7.20 7.25 7.20 8.03 -1.69 61 20 4,670 -20
26FEB26 80.00 P 9.78 10.80 9.50 10.50 -1.65 0 123 2,669 -123
26FEB26 82.50 P 0.00 0.00 0.00 13.00 -2.09 0 0 1,081 0
26FEB26 85.00 P 0.00 0.00 0.00 15.50 -2.16 0 0 352 0
26FEB26 87.50 P 0.00 0.00 0.00 18.00 -2.24 0 0 807 0
26FEB26 90.00 P 0.00 0.00 0.00 21.12 -1.65 212 0 44 -30
26FEB26 92.50 P 0.00 0.00 0.00 23.33 -1.97 199 0 36 0
26FEB26 95.00 P 25.00 25.00 25.00 26.14 -1.66 246 1 73 0
26FEB26 97.50 P 0.00 0.00 0.00 28.66 -1.61 262 0 42 0
26FEB26 100.00 P 0.00 0.00 0.00 31.07 -1.67 266 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 33.00 -2.28 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 35.50 -2.29 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 38.00 -1.93 0 0 15 0
26FEB26 110.00 P 0.00 0.00 0.00 40.95 -1.81 303 0 15 0
26FEB26 112.50 P 0.00 0.00 0.00 43.00 -1.65 0 0 30 0
26FEB26 115.00 P 0.00 0.00 0.00 46.04 -1.74 337 0 30 0
26FEB26 117.50 P 0.00 0.00 0.00 48.00 -2.28 0 0 60 0
26FEB26 120.00 P 0.00 0.00 0.00 50.50 -1.65 0 0 15 0
26FEB26 122.50 P 0.00 0.00 0.00 53.00 -2.26 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 56.00 -1.80 372 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 58.00 -1.86 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 60.95 -1.78 385 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 185 0
30MAR26 46.00 P 0.00 0.00 0.00 0.04 -0.04 59 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 -0.05 59 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.08 -0.06 59 0 131 0
30MAR26 49.00 P 0.00 0.00 0.00 0.11 -0.08 59 0 242 0
30MAR26 50.00 P 0.34 0.34 0.34 0.15 -0.10 59 52 1,583 0
30MAR26 52.50 P 0.41 0.48 0.41 0.29 -0.17 59 21 1,882 +10
30MAR26 55.00 P 0.00 0.00 0.00 0.53 -0.26 59 0 1,008 0
30MAR26 57.50 P 0.88 1.05 0.88 0.89 -0.37 59 34 1,490 -10
30MAR26 60.00 P 1.28 1.53 1.28 1.39 -0.51 59 38 2,478 +36
30MAR26 62.50 P 2.02 2.14 1.83 2.09 -0.56 59 513 1,927 +276
30MAR26 65.00 P 2.63 2.96 2.60 2.98 -0.65 59 95 2,131 +38
30MAR26 67.50 P 4.15 4.15 4.00 4.09 -0.75 60 42 830 -16
30MAR26 70.00 P 4.76 5.33 4.76 5.33 -0.91 60 285 14,888 -135
30MAR26 72.50 P 6.25 6.25 6.25 6.89 -0.95 61 5 1,689 0
30MAR26 75.00 P 8.65 8.65 8.65 8.58 -1.30 62 2 7,832 +2
30MAR26 77.50 P 9.80 9.80 9.80 10.43 -1.40 62 10 1,943 +10
30MAR26 80.00 P 12.50 12.50 12.50 12.44 -1.21 63 100 3,460 +100
30MAR26 82.50 P 0.00 0.00 0.00 14.40 -1.41 62 0 1,195 0
30MAR26 85.00 P 0.00 0.00 0.00 16.80 -0.87 67 0 740 0
30MAR26 87.50 P 0.00 0.00 0.00 18.64 -1.72 60 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 21.49 -1.28 73 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 23.42 -1.88 65 0 80 0
30MAR26 95.00 P 25.38 25.38 25.38 26.14 -1.66 75 1 129 +1
30MAR26 97.50 P 0.00 0.00 0.00 28.66 -1.61 80 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 31.24 -1.57 86 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 33.08 -2.20 66 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.50 -2.29 0 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 38.00 -2.30 0 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 40.95 -1.81 94 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 43.66 -1.65 103 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 46.04 -1.74 103 0 195 0
30MAR26 117.50 P 0.00 0.00 0.00 48.63 -1.65 110 0 71 0
30MAR26 120.00 P 0.00 0.00 0.00 50.50 -1.65 0 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 53.00 -2.26 0 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 56.00 -1.80 115 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.00 -2.26 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.95 -1.81 119 0 97 0
30MAR26 132.50 P 0.00 0.00 0.00 63.00 -2.24 0 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 66.10 -1.70 130 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 68.00 -1.65 0 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 70.50 -2.31 0 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.37 -0.12 57 0 160 0
29APR26 49.00 P 0.00 0.00 0.00 0.46 -0.14 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.56 -0.16 57 0 284 0
29APR26 52.50 P 0.99 0.99 0.99 0.87 -0.24 57 45 165 +45
29APR26 55.00 P 1.27 1.27 1.27 1.31 -0.31 57 15 446 +15
29APR26 57.50 P 1.70 1.85 1.70 1.85 -0.35 57 45 778 +44
29APR26 60.00 P 2.29 2.34 2.29 2.50 -0.44 57 45 906 +45
29APR26 62.50 P 3.04 3.09 3.04 3.32 -0.53 57 45 541 +45
29APR26 65.00 P 3.96 4.01 3.96 4.32 -0.63 56 30 1,937 +30
29APR26 67.50 P 0.00 0.00 0.00 5.54 -0.69 57 0 987 0
29APR26 70.00 P 6.50 6.50 6.50 6.90 -0.77 58 1 7,829 0
29APR26 72.50 P 0.00 0.00 0.00 8.40 -0.85 58 0 255 0
29APR26 75.00 P 0.00 0.00 0.00 10.13 -0.44 59 0 46 0
29APR26 77.50 P 0.00 0.00 0.00 11.51 -1.45 56 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 13.78 -1.27 60 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 15.79 -1.30 61 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 17.47 -1.79 58 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 20.03 -1.18 64 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 21.93 -1.53 61 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 24.56 -1.19 67 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 26.14 -1.91 57 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.66 -1.67 61 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.75 -1.06 73 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.14 -1.14 75 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.64 -2.15 57 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 38.48 -1.82 69 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.95 -1.88 71 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 43.66 -1.65 79 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 46.04 -1.74 78 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 48.63 -1.65 83 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.91 -1.63 81 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 53.15 -2.11 74 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 56.00 -1.80 87 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 58.15 -2.11 78 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 60.95 -1.81 90 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 63.42 -1.82 92 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 66.10 -1.70 99 0 16 0
29APR26 137.50 P 0.00 0.00 0.00 68.43 -1.75 96 0 16 0
29APR26 140.00 P 0.00 0.00 0.00 71.02 -1.79 101 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 73.15 -2.09 90 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 75.50 -2.18 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 78.41 -1.76 103 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 80.60 -2.08 93 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 83.00 -2.18 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 85.69 -2.05 100 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 88.33 -1.84 108 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 90.69 -1.95 104 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 93.42 -1.75 114 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 95.65 -1.98 105 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 98.40 -1.82 117 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 100.50 -2.22 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.85 -0.20 59 0 50 0
28MAY26 49.00 P 0.00 0.00 0.00 0.99 -0.23 59 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.16 -0.23 59 0 261 0
28MAY26 52.50 P 0.00 0.00 0.00 1.63 -0.31 59 0 6 0
28MAY26 55.00 P 0.00 0.00 0.00 2.21 -0.34 59 0 7 0
28MAY26 57.50 P 2.57 2.57 2.57 2.89 -0.38 59 6 231 +6
28MAY26 60.00 P 3.32 3.33 3.31 3.67 -0.46 58 76 149 +76
28MAY26 62.50 P 0.00 0.00 0.00 4.53 -0.62 57 0 390 0
28MAY26 65.00 P 5.28 5.28 5.28 5.72 -0.60 58 1 115 0
28MAY26 67.50 P 0.00 0.00 0.00 6.95 -0.69 58 0 155 0
28MAY26 70.00 P 0.00 0.00 0.00 8.33 -0.77 59 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.85 -0.82 59 0 255 0
28MAY26 75.00 P 0.00 0.00 0.00 11.49 -0.80 60 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.25 -0.81 60 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 14.97 -1.38 60 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.62 -1.70 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.48 -1.89 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.51 -1.94 58 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.09 -1.46 63 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 25.46 -1.44 65 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.93 -2.18 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.32 -0.21 58 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 1.49 -0.25 58 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.70 -0.27 58 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.27 -0.31 58 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.97 -0.32 58 0 514 0
29JUN26 57.50 P 0.00 0.00 0.00 3.70 -0.40 57 0 525 0
29JUN26 60.00 P 0.00 0.00 0.00 4.56 -0.47 57 0 1,433 0
29JUN26 62.50 P 0.00 0.00 0.00 5.58 -0.51 57 0 191 0
29JUN26 65.00 P 6.70 6.70 6.51 6.70 -0.57 57 56 5,789 +44
29JUN26 67.50 P 7.48 7.48 7.48 7.96 -0.63 57 10 2,453 +10
29JUN26 70.00 P 0.00 0.00 0.00 9.40 -0.66 58 0 2,273 0
29JUN26 72.50 P 0.00 0.00 0.00 10.92 -0.71 58 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 12.55 -0.75 59 0 6,121 0
29JUN26 77.50 P 0.00 0.00 0.00 14.27 -0.80 59 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 16.17 -0.77 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 18.02 -0.75 60 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 19.59 -1.03 58 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 21.74 -0.95 60 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 24.09 -0.98 62 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 25.63 -1.42 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.43 -1.11 64 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 30.02 -0.93 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.18 -1.17 59 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 35.13 -0.38 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.60 -1.23 58 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.19 -1.55 62 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 42.19 -0.77 69 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 44.40 -1.05 68 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 46.40 -1.38 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.63 -1.65 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.91 -1.63 61 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 53.48 -1.78 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.00 -1.80 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.32 -1.94 65 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 60.95 -1.81 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.42 -1.82 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.10 -1.70 75 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.62 -1.56 76 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.06 -1.75 77 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 73.36 -1.88 75 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.58 -2.10 69 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.49 -1.68 80 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.60 -2.08 72 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.49 -1.69 83 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.09 -1.65 86 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.33 -1.84 82 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.69 -1.95 80 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.42 -1.75 87 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.65 -1.98 81 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.54 -1.68 92 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.50 -2.22 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.90 -0.29 59 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 3.20 -0.26 59 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.46 -0.26 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.20 -0.33 59 0 133 0
29SEP26 55.00 P 0.00 0.00 0.00 5.04 -0.37 58 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 5.97 -0.42 58 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 7.03 -0.44 58 0 10,056 0
29SEP26 62.50 P 0.00 0.00 0.00 8.16 -0.50 58 0 493 0
29SEP26 65.00 P 0.00 0.00 0.00 9.40 -0.54 58 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 10.74 -0.59 58 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 12.24 -0.58 58 0 1,778 0
29SEP26 72.50 P 0.00 0.00 0.00 13.77 -0.62 59 0 2,776 0
29SEP26 75.00 P 15.35 15.35 14.80 15.38 -0.66 59 2 1,190 -2
29SEP26 77.50 P 0.00 0.00 0.00 17.09 -0.70 59 0 1,131 0
29SEP26 80.00 P 18.30 18.30 18.30 18.91 -0.44 60 1 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 20.22 -1.02 58 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 22.41 -0.71 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 23.92 -1.15 58 0 280 0
29SEP26 90.00 P 25.55 25.55 25.55 26.17 -0.93 60 1 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.24 -1.10 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.13 -1.47 60 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 32.57 -0.78 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 34.45 -0.90 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 36.45 -1.20 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.86 -0.94 62 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 41.25 -1.18 63 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 42.86 -1.38 60 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.31 -1.30 61 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 47.93 -1.22 64 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 50.30 -1.13 64 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 52.34 -1.28 63 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 54.74 -1.11 64 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 56.86 -1.40 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.20 -1.51 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.55 -1.53 62 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.37 -0.24 59 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 4.69 -0.23 60 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 5.01 -0.24 59 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.87 -0.26 59 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 6.83 -0.29 59 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.89 -0.30 59 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.98 -0.36 58 0 576 0
30DEC26 62.50 P 0.00 0.00 0.00 10.19 -0.43 58 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 11.48 -0.47 58 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 12.86 -0.56 58 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 14.31 -0.61 58 0 2,410 0
30DEC26 72.50 P 0.00 0.00 0.00 15.85 -0.64 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.46 -0.68 58 0 509 0
30DEC26 77.50 P 18.64 18.64 18.64 19.13 -0.71 59 1 90 0
30DEC26 80.00 P 0.00 0.00 0.00 20.68 -0.71 58 0 33 0
30DEC26 82.50 P 0.00 0.00 0.00 22.54 -0.98 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 24.39 -0.76 59 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 26.29 -0.78 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.14 -0.88 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.21 -0.74 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.20 -0.76 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.22 -0.71 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.22 -1.00 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 38.34 -0.70 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.39 -0.85 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.66 -0.66 61 0 0 0
TOTAL PUT 2,841 196,233 +209
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$ 13.67
26FEB26 9.25 C 0.00 0.00 0.00 4.42 +0.30 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.17 +0.21 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.92 +0.21 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.67 +0.23 0 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 3.17 +0.21 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.67 +0.29 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.17 +0.29 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.67 +0.30 0 0 0 0
26FEB26 12.50 C 1.24 1.24 1.24 1.17 +0.25 0 72 239 -72
26FEB26 13.00 C 0.00 0.00 0.00 0.69 +0.18 39 0 68 0
26FEB26 13.50 C 0.32 0.34 0.27 0.33 +0.09 47 54 339 -15
26FEB26 14.00 C 0.12 0.16 0.10 0.12 +0.03 50 276 414 +113
26FEB26 14.50 C 0.06 0.06 0.05 0.03 0.00 50 289 959 +289
26FEB26 15.00 C 0.05 0.05 0.03 0.01 0.00 56 14 617 -10
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 442 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 462 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 192 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 138 0 441 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 150 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 161 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 172 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 182 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 202 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 220 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 237 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 254 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.08 +0.30 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 8.98 +0.30 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 8.88 +0.30 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.78 +0.30 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.68 +0.30 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.43 +0.29 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.18 +0.29 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.94 +0.30 108 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.69 +0.30 101 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.44 +0.30 94 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.19 +0.32 88 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 6.94 +0.32 81 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.69 +0.29 73 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.44 +0.30 64 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.19 +0.29 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 5.94 +0.30 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.69 +0.31 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.44 +0.30 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.19 +0.29 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.94 +0.30 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.70 +0.32 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.44 +0.31 0 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.19 +0.23 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 3.95 +0.24 44 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.80 +0.31 73 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 3.22 +0.26 46 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 2.74 +0.26 44 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.31 +0.24 48 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 1.84 +0.16 42 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.54 +0.19 49 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 1.18 +0.17 47 0 30 0
30MAR26 13.50 C 0.91 0.91 0.91 0.89 +0.12 46 15 235 +15
30MAR26 14.00 C 0.72 0.72 0.63 0.67 +0.10 47 17 414 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.50 +0.08 48 0 329 0
30MAR26 15.00 C 0.38 0.40 0.37 0.36 +0.06 48 38 204 +6
30MAR26 15.50 C 0.30 0.30 0.26 0.25 +0.04 48 6 751 +3
30MAR26 16.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 1,231 0
30MAR26 16.50 C 0.16 0.16 0.13 0.11 +0.01 47 35 265 +33
30MAR26 17.00 C 0.12 0.12 0.12 0.08 +0.01 48 24 431 +22
30MAR26 17.50 C 0.10 0.10 0.10 0.05 0.00 48 2 435 +2
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 47 0 156 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 0.00 48 0 219 0
30MAR26 19.00 C 0.03 0.03 0.03 0.01 0.00 46 10 78 -5
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 58 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 74 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 83 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 542 0
29APR26 9.50 C 0.00 0.00 0.00 4.22 - 33 0 0 -
29APR26 9.75 C 0.00 0.00 0.00 4.03 +0.32 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.80 +0.27 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.29 +0.21 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.85 +0.20 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.44 +0.22 44 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.19 +0.26 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.76 +0.16 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.45 +0.13 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.21 +0.13 47 0 15 0
29APR26 14.00 C 0.98 0.98 0.98 0.99 +0.11 48 16 16 -14
29APR26 14.50 C 0.00 0.00 0.00 0.81 +0.10 48 0 59 0
29APR26 15.00 C 0.00 0.00 0.00 0.66 +0.08 49 0 43 0
29APR26 15.50 C 0.56 0.56 0.56 0.52 +0.06 49 2 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.41 +0.05 49 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.32 +0.04 49 0 58 0
29APR26 17.00 C 0.00 0.00 0.00 0.25 +0.04 49 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.19 +0.03 49 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.06 0.00 48 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 0.00 50 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 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 57 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.23 - 0 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 4.03 +0.16 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.82 +0.20 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.38 +0.17 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.99 +0.18 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.61 +0.18 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.27 +0.17 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.01 +0.18 48 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.73 +0.18 48 0 17 0
28MAY26 13.50 C 0.00 0.00 0.00 1.46 +0.14 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.24 +0.12 48 0 340 0
28MAY26 14.50 C 0.00 0.00 0.00 1.06 +0.10 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.90 +0.09 49 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.77 +0.09 50 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.64 +0.08 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.53 +0.07 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.43 +0.05 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.36 +0.05 50 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.29 +0.04 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.24 +0.03 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.92 +0.30 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.82 +0.29 63 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.72 +0.34 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.47 +0.30 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.18 +0.28 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.98 +0.30 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.73 +0.34 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.48 +0.34 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.24 +0.32 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.99 +0.35 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.69 +0.29 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.44 +0.29 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.21 +0.31 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.94 +0.24 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.72 +0.29 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.49 +0.30 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.23 +0.22 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.01 +0.19 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.77 +0.25 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.56 +0.26 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.36 +0.23 44 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.10 +0.20 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.94 +0.27 45 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.60 +0.25 49 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.14 +0.24 45 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 2.78 +0.17 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.46 +0.19 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.22 +0.23 48 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 1.92 +0.17 48 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 1.70 +0.15 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.49 +0.13 49 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 1.30 +0.12 49 0 327 0
29JUN26 15.00 C 1.15 1.15 1.15 1.14 +0.11 50 4 193 +4
29JUN26 15.50 C 0.00 0.00 0.00 1.00 +0.10 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.86 +0.09 50 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.74 +0.08 50 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.63 +0.07 50 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.54 +0.06 50 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.46 +0.05 50 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.39 +0.05 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.33 +0.04 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 +0.03 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 +0.02 50 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 49 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 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 4.90 +0.20 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 4.67 +0.23 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.48 +0.22 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.29 +0.19 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.91 +0.20 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.58 +0.20 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.27 +0.14 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.02 +0.17 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 2.72 +0.10 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.55 +0.19 51 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.27 +0.11 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.11 +0.15 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.92 +0.13 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 1.75 +0.12 51 0 863 0
29SEP26 15.50 C 0.00 0.00 0.00 1.60 +0.12 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.46 +0.11 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 +0.10 52 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.20 +0.09 52 0 45 0
29SEP26 17.50 C 1.18 1.18 1.18 1.09 +0.09 52 4 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.98 +0.08 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.88 +0.07 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.80 +0.07 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.72 +0.06 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.65 +0.06 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.53 +0.05 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.43 +0.04 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.35 +0.03 51 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.28 +0.02 51 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 +0.02 51 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.19 +0.02 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.15 +0.01 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 +0.01 51 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 0.00 51 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 4.99 +0.20 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.82 +0.21 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.63 +0.18 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.31 +0.18 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 4.00 +0.17 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.71 +0.16 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.44 +0.17 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.20 +0.17 50 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 2.97 +0.16 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.78 +0.15 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.60 +0.15 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.41 +0.14 52 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 2.25 +0.14 52 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 2.10 +0.14 52 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 1.95 +0.13 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.82 +0.12 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.70 +0.12 53 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.57 +0.11 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.45 +0.10 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.35 +0.10 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.25 +0.09 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.15 +0.08 53 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.07 +0.08 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.92 +0.07 53 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.79 +0.06 53 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.67 +0.05 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.58 +0.05 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.50 +0.04 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.43 +0.04 52 0 0 0
TOTAL CALL 878 19,777 +386
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 197 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 185 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 173 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 161 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 139 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 190 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 151 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.03 55 0 312 0
26FEB26 13.00 P 0.05 0.05 0.05 0.04 -0.11 49 15 206 -15
26FEB26 13.50 P 0.00 0.00 0.00 0.17 -0.20 50 0 202 0
26FEB26 14.00 P 0.57 0.57 0.56 0.46 -0.25 52 24 176 -24
26FEB26 14.50 P 1.05 1.05 0.98 0.87 -0.28 55 68 716 -68
26FEB26 15.00 P 1.34 1.34 1.34 1.34 -0.29 58 24 403 0
26FEB26 15.50 P 1.85 1.97 1.85 1.87 -0.29 96 55 245 -55
26FEB26 16.00 P 0.00 0.00 0.00 2.35 -0.30 99 0 570 0
26FEB26 16.50 P 2.80 3.00 2.80 2.91 -0.22 152 145 147 -30
26FEB26 17.00 P 0.00 0.00 0.00 3.43 -0.22 179 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 3.91 -0.22 186 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 4.41 -0.22 201 0 63 0
26FEB26 18.50 P 0.00 0.00 0.00 4.91 -0.22 216 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 5.40 -0.23 225 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.90 -0.23 238 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.40 -0.23 250 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.41 -0.22 282 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.41 -0.22 305 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.41 -0.22 327 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 10.41 -0.22 348 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 11.42 -0.21 375 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 12.41 -0.22 386 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 148 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 83 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 75 0
30MAR26 11.00 P 0.07 0.07 0.07 0.06 -0.03 48 10 92 +10
30MAR26 11.50 P 0.00 0.00 0.00 0.11 -0.06 48 0 88 0
30MAR26 12.00 P 0.22 0.22 0.22 0.19 -0.09 47 4 250 +4
30MAR26 12.50 P 0.00 0.00 0.00 0.32 -0.12 48 0 681 0
30MAR26 13.00 P 0.50 0.50 0.50 0.49 -0.15 48 10 332 +10
30MAR26 13.50 P 0.77 0.77 0.74 0.71 -0.18 48 26 226 +26
30MAR26 14.00 P 1.07 1.07 1.02 0.98 -0.21 48 64 519 +64
30MAR26 14.50 P 1.44 1.44 1.44 1.30 -0.26 48 2 420 +2
30MAR26 15.00 P 1.65 1.65 1.65 1.69 -0.24 50 24 244 +24
30MAR26 15.50 P 2.16 2.16 2.15 2.03 -0.34 46 50 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.50 -0.32 51 0 110 0
30MAR26 16.50 P 3.09 3.09 3.09 2.98 -0.29 55 48 59 +5
30MAR26 17.00 P 0.00 0.00 0.00 3.44 -0.29 56 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 3.92 -0.29 59 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.41 -0.24 62 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.91 -0.25 67 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 5.40 -0.27 70 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 5.90 -0.26 74 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.40 -0.26 78 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.43 -0.22 91 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.41 -0.24 95 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 9.43 -0.22 105 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 10.41 -0.25 108 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.42 -0.24 116 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.44 -0.23 125 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.42 -0.25 127 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.42 -0.25 132 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.41 -0.25 135 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.40 -0.27 138 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.42 -0.25 147 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.42 -0.22 152 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 - 47 0 0 -
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.02 49 0 82 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 -0.04 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 -0.05 48 0 0 0
29APR26 11.50 P 0.29 0.30 0.29 0.28 -0.08 49 10 13 +10
29APR26 12.00 P 0.00 0.00 0.00 0.41 -0.09 49 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.56 -0.13 48 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.76 -0.15 48 0 97 0
29APR26 13.50 P 0.00 0.00 0.00 1.01 -0.16 49 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.29 -0.18 49 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.61 -0.18 50 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 1.94 -0.24 49 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.33 -0.26 51 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 2.74 -0.26 52 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 3.16 -0.24 53 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 3.60 -0.24 54 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 4.06 -0.24 56 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.50 -0.27 56 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.99 -0.25 59 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.40 -0.28 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.98 -0.19 65 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.48 -0.18 68 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.43 -0.26 69 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.41 -0.25 72 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.45 -0.20 82 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.42 -0.24 84 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.42 -0.24 88 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 12.44 -0.23 95 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 - 49 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.06 49 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.31 -0.06 49 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.43 -0.09 49 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 0.58 -0.10 49 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 0.76 -0.12 48 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 0.98 -0.14 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.23 -0.16 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.52 -0.17 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.83 -0.19 50 0 0 0
28MAY26 15.00 P 2.15 2.15 2.15 2.17 -0.22 50 12 20 +12
28MAY26 15.50 P 0.00 0.00 0.00 2.54 -0.17 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.93 -0.24 52 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.34 -0.25 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.75 -0.24 53 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.20 -0.23 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.66 -0.19 56 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.02 -0.32 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.60 -0.20 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.06 -0.21 60 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.02 49 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.03 49 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 -0.04 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 -0.07 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.45 -0.07 49 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.58 -0.10 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.75 -0.11 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.95 -0.12 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.18 -0.14 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.43 -0.16 49 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.72 -0.17 49 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.03 -0.19 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.37 -0.20 50 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.75 -0.21 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.13 -0.18 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.52 -0.23 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.92 -0.25 53 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.35 -0.23 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.73 -0.31 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.24 -0.26 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.69 -0.21 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.15 -0.25 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.64 -0.23 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.56 -0.25 61 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.51 -0.20 62 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.49 -0.18 65 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.47 -0.25 68 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.44 -0.22 69 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.44 -0.23 72 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.43 -0.26 75 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.44 -0.23 78 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.42 -0.26 80 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.40 -0.27 80 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.42 -0.25 85 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.42 -0.22 88 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.05 51 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.42 -0.05 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 -0.05 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 -0.05 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 -0.06 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.82 -0.09 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.01 -0.09 51 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.21 -0.11 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.44 -0.12 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.68 -0.14 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 1.95 -0.15 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.24 -0.16 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.56 -0.16 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.89 -0.17 52 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 3.24 -0.19 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.62 -0.20 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 3.99 -0.21 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.38 -0.19 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.76 -0.24 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.17 -0.24 54 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.60 -0.18 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.01 -0.23 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.43 -0.24 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.87 -0.25 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.80 -0.19 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.72 -0.18 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.65 -0.18 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.59 -0.20 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.54 -0.19 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.53 -0.17 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.50 -0.19 64 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.46 -0.21 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.46 -0.22 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.40 -0.27 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.42 -0.25 69 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.42 -0.22 71 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 -0.04 52 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 -0.05 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 -0.06 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 -0.06 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.16 -0.07 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 -0.08 52 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.59 -0.08 52 0 68 0
30DEC26 12.50 P 0.00 0.00 0.00 1.83 -0.09 52 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.09 -0.10 52 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.35 -0.13 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.64 -0.14 52 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 2.95 -0.16 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.28 -0.16 52 0 110 0
30DEC26 15.50 P 0.00 0.00 0.00 3.63 -0.16 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.00 -0.15 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.39 -0.13 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.76 -0.14 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.15 -0.14 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.54 -0.15 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.95 -0.14 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.38 -0.05 56 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.78 -0.15 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.04 -0.16 52 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 8.06 -0.15 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.93 -0.17 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.83 -0.17 57 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.74 -0.18 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.66 -0.18 58 0 0 0
30DEC26 26.00 P 12.61 12.61 12.61 12.60 -0.18 58 10 10 +10
TOTAL PUT 601 10,942 -15
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$ 16.93
26FEB26 11.00 C 0.00 0.00 0.00 6.08 +0.57 336 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.58 +0.57 308 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.08 +0.55 281 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.57 +0.56 249 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.05 +0.54 215 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.54 +0.52 186 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.02 +0.50 154 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.51 +0.49 128 0 0 0
26FEB26 15.00 C 2.00 2.00 2.00 1.99 +0.47 98 1 1 -1
26FEB26 15.50 C 0.00 0.00 0.00 1.43 +0.38 0 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.97 +0.37 49 0 133 0
26FEB26 16.50 C 0.43 0.53 0.43 0.52 +0.27 40 20 234 -10
26FEB26 17.00 C 0.14 0.18 0.14 0.20 +0.12 37 25 277 -4
26FEB26 17.50 C 0.05 0.05 0.05 0.05 +0.03 37 37 318 -37
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 232 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 144 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 76 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 164 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 181 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.95 +0.41 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.71 +0.40 76 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.58 +0.45 121 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.21 +0.30 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.05 +0.36 105 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.56 +0.44 98 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.08 +0.51 94 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.59 +0.55 87 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 5.09 +0.52 79 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.57 +0.40 69 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.08 +0.42 63 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.54 +0.39 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.02 +0.41 40 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.51 +0.34 32 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.03 +0.31 29 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 1.59 +0.29 28 0 60 0
30MAR26 16.00 C 1.13 1.13 1.13 1.24 +0.29 31 2 332 -2
30MAR26 16.50 C 0.00 0.00 0.00 0.90 +0.25 30 0 502 0
30MAR26 17.00 C 0.63 0.63 0.56 0.62 +0.17 30 37 250 +22
30MAR26 17.50 C 0.41 0.41 0.41 0.41 +0.12 30 5 169 +5
30MAR26 18.00 C 0.28 0.28 0.27 0.25 +0.07 29 32 187 -30
30MAR26 18.50 C 0.00 0.00 0.00 0.15 +0.05 29 0 53 0
30MAR26 19.00 C 0.00 0.00 0.00 0.09 +0.03 29 0 68 0
30MAR26 19.50 C 0.00 0.00 0.00 0.05 +0.02 29 0 135 0
30MAR26 20.00 C 0.05 0.05 0.05 0.03 +0.01 30 3 32 +3
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 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 6.08 +0.46 66 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.59 +0.55 61 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.09 +0.52 55 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.57 +0.40 47 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.08 +0.42 43 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.62 +0.47 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.13 +0.39 37 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.66 +0.44 34 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.15 +0.28 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.81 +0.34 31 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.44 +0.30 30 0 290 0
29APR26 16.50 C 0.00 0.00 0.00 1.12 +0.24 29 0 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.85 +0.20 29 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.63 +0.15 29 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.45 +0.11 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.32 +0.08 29 0 0 0
29APR26 19.00 C 0.27 0.27 0.27 0.22 +0.06 29 10 41 +10
29APR26 19.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.64 +0.49 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.17 +0.42 51 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.67 +0.49 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.17 +0.41 41 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 3.68 +0.48 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.21 +0.39 34 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.75 +0.43 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.33 +0.45 30 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.94 +0.35 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.58 +0.28 29 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 1.28 +0.26 29 0 60 0
28MAY26 17.00 C 0.00 0.00 0.00 1.01 +0.21 28 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.79 +0.17 28 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.60 +0.13 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.45 +0.10 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.33 +0.07 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.24 +0.06 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.05 +0.36 43 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.67 +0.55 56 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.08 +0.46 41 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.69 +0.50 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.21 +0.46 45 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.67 +0.37 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.17 +0.41 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.76 +0.56 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.21 +0.36 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.75 +0.30 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.47 +0.33 30 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 2.03 +0.23 27 0 215 0
29JUN26 16.00 C 0.00 0.00 0.00 1.71 +0.22 28 0 201 0
29JUN26 16.50 C 0.00 0.00 0.00 1.42 +0.26 28 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 1.15 +0.21 27 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.95 +0.19 28 0 36 0
29JUN26 18.00 C 0.69 0.75 0.69 0.77 +0.16 28 8 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.61 +0.12 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.48 +0.10 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.37 +0.08 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.28 +0.06 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.16 +0.03 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.12 +0.42 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.69 +0.50 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.21 +0.46 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.67 +0.37 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.17 +0.38 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.80 +0.52 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.37 +0.40 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.86 +0.32 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.49 +0.22 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.14 +0.20 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.86 +0.20 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.64 +0.23 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 +0.21 28 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.17 +0.19 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.98 +0.16 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.82 +0.14 28 0 9 0
29SEP26 19.00 C 0.73 0.73 0.73 0.68 +0.12 28 1 401 +1
29SEP26 19.50 C 0.00 0.00 0.00 0.56 +0.10 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.47 +0.10 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.12 +0.42 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.69 +0.50 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.21 +0.46 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.67 +0.37 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.21 +0.37 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.80 +0.36 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.40 +0.33 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.04 +0.32 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.71 +0.29 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.40 +0.27 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.12 +0.25 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.86 +0.22 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.64 +0.22 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.43 +0.19 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.25 +0.18 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.08 +0.15 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.94 +0.14 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.81 +0.12 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.70 +0.11 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 +0.08 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 +0.07 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 +0.05 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 +0.03 27 0 0 0
TOTAL CALL 181 5,756 -43
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 135 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 155 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 51 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 85 0 106 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 148 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 250 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.06 36 0 225 0
26FEB26 16.50 P 0.07 0.08 0.07 0.06 -0.17 34 52 732 +49
26FEB26 17.00 P 0.25 0.25 0.25 0.25 -0.30 34 8 365 0
26FEB26 17.50 P 0.00 0.00 0.00 0.61 -0.42 35 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.07 -0.42 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.57 -0.42 0 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 2.07 -0.42 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.57 -0.42 0 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 3.07 -0.43 0 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.07 -0.42 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.07 -0.42 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.07 -0.42 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.07 -0.42 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.07 -0.50 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.07 -0.42 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.16 -0.33 295 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.07 -0.42 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 58 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 300 0
30MAR26 15.00 P 0.08 0.08 0.07 0.06 -0.06 29 4 411 -4
30MAR26 15.50 P 0.00 0.00 0.00 0.13 -0.10 29 0 128 0
30MAR26 16.00 P 0.23 0.23 0.23 0.23 -0.15 29 5 618 0
30MAR26 16.50 P 0.41 0.42 0.40 0.39 -0.21 28 16 1,420 +8
30MAR26 17.00 P 0.00 0.00 0.00 0.61 -0.27 28 0 212 0
30MAR26 17.50 P 0.00 0.00 0.00 0.90 -0.35 28 0 204 0
30MAR26 18.00 P 0.00 0.00 0.00 1.28 -0.39 29 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 1.68 -0.36 29 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.12 -0.39 29 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 2.59 -0.50 29 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.07 -0.43 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.07 -0.49 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.16 -0.39 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.16 -0.33 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.16 -0.33 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.16 -0.41 80 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.16 -0.41 86 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.16 -0.35 92 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.08 -0.41 78 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.09 -0.05 29 0 56 0
29APR26 15.00 P 0.17 0.17 0.17 0.15 -0.08 28 36 131 +12
29APR26 15.50 P 0.00 0.00 0.00 0.24 -0.12 28 0 231 0
29APR26 16.00 P 0.38 0.38 0.37 0.38 -0.15 28 120 424 +120
29APR26 16.50 P 0.61 0.61 0.61 0.56 -0.21 28 3 408 +3
29APR26 17.00 P 0.80 0.80 0.80 0.80 -0.25 28 1 31 +1
29APR26 17.50 P 0.00 0.00 0.00 1.08 -0.33 27 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 1.39 -0.41 26 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 1.76 -0.39 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.15 -0.51 24 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.60 -0.49 24 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.12 -0.39 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.07 -0.49 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.16 -0.39 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.16 -0.33 51 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.16 -0.33 56 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.08 -0.05 27 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.13 -0.08 27 0 103 0
28MAY26 15.00 P 0.00 0.00 0.00 0.22 -0.11 27 0 102 0
28MAY26 15.50 P 0.00 0.00 0.00 0.33 -0.15 27 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 0.48 -0.18 27 0 7 0
28MAY26 16.50 P 0.73 0.73 0.73 0.68 -0.21 27 2 180 +2
28MAY26 17.00 P 0.00 0.00 0.00 0.91 -0.26 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.21 -0.30 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.50 -0.38 26 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.84 -0.32 25 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.25 -0.41 26 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.68 -0.41 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.13 -0.40 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.07 -0.49 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.16 -0.39 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.17 -0.32 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.04 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 -0.06 28 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 0.21 -0.09 27 0 166 0
29JUN26 15.00 P 0.00 0.00 0.00 0.31 -0.12 27 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.45 -0.15 27 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 0.62 -0.19 27 0 324 0
29JUN26 16.50 P 0.00 0.00 0.00 0.83 -0.22 27 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.09 -0.25 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.38 -0.27 28 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 1.69 -0.32 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.08 -0.31 29 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.40 -0.40 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.79 -0.44 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.27 -0.40 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.18 -0.45 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.16 -0.43 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.17 -0.32 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.16 -0.38 43 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.16 -0.41 47 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.16 -0.42 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.16 -0.35 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.14 -0.41 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.04 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 -0.05 27 0 30 0
29SEP26 13.50 P 0.26 0.26 0.26 0.26 -0.06 27 2 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.35 -0.09 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.48 -0.11 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.63 -0.13 27 0 36 0
29SEP26 15.50 P 0.78 0.78 0.78 0.81 -0.15 27 2 12 +2
29SEP26 16.00 P 0.00 0.00 0.00 1.02 -0.17 27 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.25 -0.20 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 1.52 -0.22 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.81 -0.23 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.12 -0.26 26 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.57 -0.17 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.82 -0.29 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.20 -0.31 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.62 -0.29 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.48 -0.30 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.40 -0.44 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.30 -0.41 20 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.26 -0.39 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.22 -0.42 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.16 -0.43 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.16 -0.41 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.14 -0.41 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.03 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.15 -0.04 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 -0.04 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.06 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.40 -0.08 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 -0.09 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.68 -0.11 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.85 -0.13 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.04 -0.16 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.27 -0.17 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.51 -0.20 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.79 -0.21 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.08 -0.24 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.40 -0.25 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.73 -0.28 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.09 -0.29 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.47 -0.30 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.85 -0.32 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.68 -0.34 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.55 -0.36 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.45 -0.38 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.38 -0.39 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.33 -0.40 27 0 0 0
TOTAL PUT 251 9,685 +193
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$ 7.01
26FEB26 4.70 C 0.00 0.00 0.00 2.31 +0.25 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.21 +0.25 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.11 +0.26 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.01 +0.26 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.76 +0.22 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.51 +0.25 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.26 +0.25 0 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 1.01 +0.26 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.76 +0.24 0 0 5 0
26FEB26 6.50 C 0.53 0.53 0.53 0.51 +0.22 0 2 15 0
26FEB26 6.75 C 0.29 0.30 0.28 0.28 +0.16 39 40 373 -40
26FEB26 7.00 C 0.12 0.13 0.12 0.11 +0.07 41 11 104 -1
26FEB26 7.25 C 0.00 0.00 0.00 0.03 +0.02 42 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 68 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.22 +0.26 115 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.11 +0.25 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.01 +0.25 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.91 +0.25 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.81 +0.25 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.76 +0.30 145 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.62 +0.26 82 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.52 +0.26 76 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.42 +0.26 68 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.32 +0.26 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.23 +0.26 94 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.12 +0.26 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.02 +0.26 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.92 +0.26 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.82 +0.25 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.72 +0.26 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.62 +0.26 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.52 +0.26 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.42 +0.24 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.33 +0.26 62 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 2.22 +0.25 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.12 +0.25 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.02 +0.25 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.77 +0.23 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.53 +0.25 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.27 +0.25 0 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 1.05 +0.22 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.81 +0.19 30 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.62 +0.18 33 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.45 +0.15 34 0 422 0
30MAR26 7.00 C 0.29 0.30 0.29 0.31 +0.12 34 24 188 -14
30MAR26 7.25 C 0.00 0.00 0.00 0.21 +0.09 35 0 48 0
30MAR26 7.50 C 0.10 0.15 0.10 0.14 +0.07 35 31 26 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.08 +0.04 35 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 +0.01 36 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 12 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 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.33 +0.25 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.23 +0.25 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.19 +0.30 61 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.06 +0.27 49 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.85 +0.30 53 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.53 +0.21 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.30 +0.22 27 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.08 +0.20 30 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.90 +0.21 34 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.71 +0.18 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.56 +0.17 34 0 45 0
29APR26 7.00 C 0.00 0.00 0.00 0.42 +0.13 33 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 0.31 +0.10 33 0 100 0
29APR26 7.50 C 0.24 0.24 0.24 0.23 +0.09 34 15 115 +15
29APR26 7.75 C 0.00 0.00 0.00 0.16 +0.06 34 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.11 +0.05 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.08 +0.04 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.36 +0.26 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.26 +0.24 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.19 +0.24 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.06 +0.21 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.85 +0.24 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.61 +0.26 38 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.38 +0.25 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.19 +0.24 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.99 +0.23 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.80 +0.19 34 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 0.64 +0.17 33 0 16 0
28MAY26 7.00 C 0.00 0.00 0.00 0.50 +0.13 33 0 0 0
28MAY26 7.25 C 0.41 0.41 0.41 0.40 +0.12 33 15 35 +15
28MAY26 7.50 C 0.00 0.00 0.00 0.31 +0.10 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.25 +0.10 35 0 0 0
28MAY26 8.00 C 0.18 0.18 0.18 0.18 +0.07 34 4 4 +4
28MAY26 8.25 C 0.00 0.00 0.00 0.14 +0.06 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.06 +0.04 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.88 +0.27 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.77 +0.24 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.68 +0.26 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.58 +0.24 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.49 +0.27 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.39 +0.26 43 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.29 +0.26 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.20 +0.25 41 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 +0.25 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.87 +0.26 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 +0.23 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.42 +0.21 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.21 +0.21 33 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 +0.20 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.87 +0.19 34 0 345 0
29JUN26 6.75 C 0.00 0.00 0.00 0.72 +0.18 33 0 402 0
29JUN26 7.00 C 0.59 0.59 0.59 0.58 +0.14 33 8 50 +8
29JUN26 7.25 C 0.00 0.00 0.00 0.47 +0.12 33 0 53 0
29JUN26 7.50 C 0.00 0.00 0.00 0.38 +0.10 33 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 +0.08 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.25 +0.08 34 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.20 +0.07 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 +0.06 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 +0.04 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 +0.03 34 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 +0.02 34 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.49 +0.25 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.40 +0.26 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.31 +0.26 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.21 +0.25 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.12 +0.24 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.87 +0.21 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.70 +0.25 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.50 +0.23 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.31 +0.22 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.14 +0.21 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 +0.19 35 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.84 +0.17 34 0 68 0
29SEP26 7.00 C 0.00 0.00 0.00 0.72 +0.16 34 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 +0.14 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 +0.12 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 +0.11 33 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.36 +0.10 33 0 9 0
29SEP26 8.25 C 0.00 0.00 0.00 0.30 +0.08 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 +0.07 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 +0.06 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 +0.05 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 +0.04 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 +0.04 34 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.40 +0.26 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 +0.26 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 +0.25 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.12 +0.24 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 +0.23 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 +0.23 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.54 +0.22 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 +0.20 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 +0.20 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 +0.18 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.95 +0.17 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 +0.16 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.73 +0.14 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.65 +0.14 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 +0.12 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 +0.11 33 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.43 +0.11 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 +0.09 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.32 +0.08 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.28 +0.08 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 +0.07 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 +0.06 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 +0.05 33 0 0 0
TOTAL CALL 150 3,258 -12
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 191 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 77 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 99 0 107 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 126 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 296 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 -0.09 47 0 249 0
26FEB26 7.00 P 0.00 0.00 0.00 0.10 -0.19 41 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.27 -0.25 43 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.51 -0.24 60 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 0.75 -0.25 69 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.00 -0.25 86 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.25 -0.25 102 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.50 -0.25 117 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.75 -0.25 131 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.00 -0.25 144 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.25 -0.25 157 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.49 -0.26 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.75 -0.25 182 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 137 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 127 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 118 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 149 0
30MAR26 6.25 P 0.00 0.00 0.00 0.05 -0.04 34 0 165 0
30MAR26 6.50 P 0.00 0.00 0.00 0.10 -0.07 34 0 296 0
30MAR26 6.75 P 0.15 0.16 0.15 0.18 -0.10 35 6 486 0
30MAR26 7.00 P 0.00 0.00 0.00 0.29 -0.14 35 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.44 -0.17 35 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.62 -0.19 37 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 0.82 -0.22 37 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.04 -0.24 38 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.28 -0.24 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.54 -0.22 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.75 -0.26 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.00 -0.26 47 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.25 -0.26 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.50 -0.26 55 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.75 -0.26 59 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 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 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 -0.02 33 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 2 0
29APR26 6.25 P 0.00 0.00 0.00 0.11 -0.05 34 0 11 0
29APR26 6.50 P 0.17 0.18 0.17 0.17 -0.07 33 63 293 +63
29APR26 6.75 P 0.28 0.28 0.26 0.27 -0.09 34 91 22 -49
29APR26 7.00 P 0.37 0.37 0.37 0.37 -0.13 33 49 97 -31
29APR26 7.25 P 0.00 0.00 0.00 0.53 -0.13 34 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.70 -0.17 35 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 0.87 -0.22 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.10 -0.20 37 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.31 -0.22 37 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.54 -0.23 38 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.76 -0.25 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.02 -0.24 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.25 -0.26 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.50 -0.26 43 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.75 -0.26 46 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.16 -0.06 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.24 -0.08 34 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.35 -0.08 35 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.47 -0.10 35 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 0.60 -0.15 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.77 -0.16 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.94 -0.15 34 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.15 -0.20 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.36 -0.22 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.58 -0.22 38 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.76 -0.28 31 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.04 -0.23 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.25 -0.26 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 -0.04 34 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.15 -0.05 34 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.22 -0.06 34 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.31 -0.08 34 0 337 0
29JUN26 6.75 P 0.00 0.00 0.00 0.41 -0.10 34 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.54 -0.12 35 0 99 0
29JUN26 7.25 P 0.00 0.00 0.00 0.68 -0.14 35 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 0.83 -0.17 34 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.01 -0.18 35 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.21 -0.19 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.41 -0.21 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 -0.22 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.86 -0.23 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.08 -0.24 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.31 -0.25 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.55 -0.23 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.78 -0.25 42 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.05 32 0 0 0
29SEP26 6.00 P 0.29 0.29 0.29 0.29 -0.05 33 5 20 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 -0.06 33 0 8 0
29SEP26 6.50 P 0.49 0.49 0.49 0.50 -0.09 34 1 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.60 -0.09 33 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 -0.11 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 -0.13 32 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.02 -0.15 32 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 -0.16 32 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 -0.17 32 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 -0.16 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.80 -0.18 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.99 -0.21 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.23 -0.19 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.44 -0.21 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 -0.22 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.89 -0.23 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 -0.04 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 -0.06 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 -0.07 33 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 -0.08 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.72 -0.09 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.86 -0.10 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 -0.12 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.16 -0.13 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.33 -0.14 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 -0.15 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.69 -0.16 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.88 -0.18 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.08 -0.19 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.29 -0.19 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.50 -0.20 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.72 -0.21 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.95 -0.21 33 0 0 0
TOTAL PUT 215 4,483 -17
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$ 248.40
26FEB26 140.00 C 0.00 0.00 0.00 108.59 +4.12 272 0 140 0
26FEB26 142.50 C 0.00 0.00 0.00 105.96 +3.39 217 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 103.63 +3.84 264 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 101.14 +1.36 258 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 98.88 +4.41 281 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 96.38 +4.41 273 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 93.89 +4.43 266 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 91.39 +4.37 258 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 88.46 +1.45 172 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 86.14 +4.16 214 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 83.60 +1.88 201 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 80.97 +3.99 160 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 78.44 +2.69 111 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 75.94 +1.98 0 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 73.44 +2.08 0 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 72.92 +5.78 269 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 68.42 +3.35 0 0 548 0
26FEB26 182.50 C 0.00 0.00 0.00 65.94 +2.81 0 0 330 0
26FEB26 185.00 C 0.00 0.00 0.00 64.23 +3.68 197 0 454 0
26FEB26 187.50 C 0.00 0.00 0.00 60.94 +2.24 0 0 483 0
26FEB26 190.00 C 0.00 0.00 0.00 58.58 +2.46 135 0 608 0
26FEB26 192.50 C 57.00 57.00 54.80 55.94 +3.73 0 5 791 0
26FEB26 195.00 C 0.00 0.00 0.00 53.45 +2.47 86 0 1,083 0
26FEB26 197.50 C 0.00 0.00 0.00 50.95 +2.54 81 0 766 0
26FEB26 200.00 C 48.96 49.00 48.96 48.45 +2.61 76 19 1,318 0
26FEB26 205.00 C 0.00 0.00 0.00 43.58 +4.04 100 0 990 0
26FEB26 210.00 C 0.00 0.00 0.00 38.46 +2.82 66 0 1,471 0
26FEB26 215.00 C 39.08 39.08 39.08 33.43 +2.78 0 4 714 -4
26FEB26 220.00 C 31.00 31.00 31.00 29.39 +3.59 101 2 1,759 +2
26FEB26 225.00 C 0.00 0.00 0.00 23.68 +2.49 63 0 711 0
26FEB26 230.00 C 19.00 19.00 19.00 19.57 +3.05 76 2 1,176 -2
26FEB26 235.00 C 0.00 0.00 0.00 14.60 +1.81 61 0 1,056 0
26FEB26 240.00 C 11.00 11.00 9.90 10.47 +1.19 58 20 1,171 0
26FEB26 245.00 C 9.15 10.55 6.70 7.31 +0.43 60 874 3,055 +143
26FEB26 250.00 C 7.65 7.65 4.57 4.81 +0.06 61 175 1,091 +43
26FEB26 255.00 C 4.25 4.80 3.00 3.15 -0.11 64 160 1,189 -26
26FEB26 260.00 C 2.80 3.60 1.93 1.82 -0.27 63 321 1,773 +74
26FEB26 265.00 C 2.20 2.40 1.35 0.99 -0.29 63 179 822 +55
26FEB26 270.00 C 1.50 1.70 0.93 0.50 -0.26 63 361 1,219 -106
26FEB26 275.00 C 1.00 1.08 1.00 0.24 -0.19 63 21 798 -16
26FEB26 280.00 C 0.66 0.83 0.49 0.11 -0.13 63 136 874 -26
26FEB26 285.00 C 0.61 0.68 0.46 0.05 -0.08 64 423 687 +364
26FEB26 290.00 C 0.45 0.45 0.37 0.02 -0.05 64 7 1,715 -6
26FEB26 295.00 C 0.36 0.38 0.33 0.01 -0.02 66 154 433 +43
26FEB26 300.00 C 0.28 0.28 0.20 0.01 -0.01 71 45 1,953 -30
26FEB26 310.00 C 0.00 0.00 0.00 0.01 0.00 83 0 405 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 0.00 93 0 271 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 104 0 147 0
26FEB26 340.00 C 0.01 0.01 0.01 0.01 0.00 113 2 294 -2
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,131 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 132 0 265 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 141 0 175 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 149 0 222 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,000 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 165 0 202 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 173 0 266 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 181 0 255 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 188 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 209 0 40 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 148.63 +2.69 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 146.18 +1.61 81 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 143.85 +2.26 117 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 141.11 +2.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 138.70 +3.98 74 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 136.37 +4.14 108 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 133.87 +2.58 105 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 131.38 +3.77 102 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 128.68 +3.93 0 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 126.39 +3.11 97 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 123.68 +3.87 0 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 121.19 +1.39 0 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 118.94 +1.25 91 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 116.45 +1.52 89 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 113.70 +0.92 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 111.23 +1.33 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 108.80 +2.92 64 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 106.58 +2.16 84 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 104.12 +4.25 83 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 101.39 +1.61 68 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 98.95 +4.03 70 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 96.77 +4.57 80 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 94.12 +4.09 73 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 91.87 +2.81 78 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 89.22 +2.21 71 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 86.73 +1.82 69 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 84.52 +2.80 74 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 82.09 +1.96 73 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 79.71 +2.87 72 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 77.08 +1.88 68 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 74.62 +3.26 66 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 72.92 +3.17 74 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 70.42 +3.38 72 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 66.90 +2.64 55 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 65.41 +3.97 67 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 62.83 +4.13 63 0 340 0
30MAR26 190.00 C 59.80 59.80 59.80 60.07 +3.08 58 40 671 -40
30MAR26 192.50 C 60.00 61.00 60.00 56.42 +0.04 0 2 1,261 0
30MAR26 195.00 C 0.00 0.00 0.00 55.96 +1.79 62 0 1,949 0
30MAR26 197.50 C 0.00 0.00 0.00 55.38 +4.55 73 0 799 0
30MAR26 200.00 C 0.00 0.00 0.00 53.18 +4.02 71 0 867 0
30MAR26 205.00 C 48.93 48.93 48.93 46.03 +1.64 52 1 721 -1
30MAR26 210.00 C 0.00 0.00 0.00 42.60 +3.00 57 0 3,033 0
30MAR26 215.00 C 0.00 0.00 0.00 39.52 +1.54 61 0 1,282 0
30MAR26 220.00 C 36.00 36.00 36.00 36.25 +3.84 63 5 1,432 0
30MAR26 225.00 C 32.00 32.00 31.86 33.53 +2.46 65 150 2,870 -51
30MAR26 230.00 C 31.00 31.00 28.35 28.45 +1.15 58 122 3,630 -111
30MAR26 235.00 C 28.49 31.65 23.37 27.11 +3.55 64 12 1,185 +5
30MAR26 240.00 C 22.83 22.83 22.83 22.99 +1.18 60 1 3,365 -1
30MAR26 245.00 C 21.50 23.05 20.43 20.66 +1.31 61 144 737 +22
30MAR26 250.00 C 19.00 20.61 18.32 18.31 +1.03 61 98 3,157 -52
30MAR26 255.00 C 17.05 17.08 16.40 16.70 +1.24 62 69 8,104 +6
30MAR26 260.00 C 15.24 16.15 14.80 14.68 +1.03 62 56 1,413 -30
30MAR26 265.00 C 12.84 13.21 12.84 13.06 +1.09 63 17 532 0
30MAR26 270.00 C 13.20 13.28 11.75 11.41 +0.95 63 28 558 +19
30MAR26 275.00 C 11.63 11.87 11.53 9.94 +0.83 63 61 889 -1
30MAR26 280.00 C 10.11 10.63 9.50 8.63 +0.72 62 105 12,675 -11
30MAR26 285.00 C 9.01 9.34 9.01 7.47 +0.62 62 5 480 +1
30MAR26 290.00 C 8.39 8.39 7.25 6.44 +0.53 62 29 840 +18
30MAR26 295.00 C 7.54 7.54 6.74 5.54 +0.45 62 12 354 +3
30MAR26 300.00 C 6.90 7.10 6.05 4.75 +0.38 62 64 4,158 +7
30MAR26 310.00 C 5.00 5.78 4.87 3.47 +0.28 62 25 532 +3
30MAR26 320.00 C 4.65 4.65 3.98 2.50 +0.19 62 9 524 -3
30MAR26 330.00 C 0.00 0.00 0.00 1.79 +0.13 62 0 1,128 0
30MAR26 340.00 C 2.77 2.77 2.77 1.27 +0.09 62 3 868 -3
30MAR26 350.00 C 2.50 2.70 2.15 0.89 +0.05 62 139 754 -46
30MAR26 360.00 C 2.00 2.20 1.81 0.62 +0.03 62 89 334 +80
30MAR26 370.00 C 1.59 1.59 1.59 0.43 +0.02 62 6 39 0
30MAR26 380.00 C 1.40 1.60 1.40 0.29 +0.01 62 34 182 0
30MAR26 390.00 C 0.00 0.00 0.00 0.20 +0.01 62 0 183 0
30MAR26 400.00 C 1.15 1.15 1.03 0.13 0.00 61 35 631 +11
30MAR26 410.00 C 0.00 0.00 0.00 0.09 0.00 61 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.06 0.00 61 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.04 0.00 61 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.03 0.00 62 0 306 0
30MAR26 450.00 C 0.50 0.60 0.38 0.02 0.00 62 131 748 +96
29APR26 120.00 C 0.00 0.00 0.00 129.09 +4.34 68 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 126.67 +3.39 71 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 124.33 +4.23 75 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 121.78 +1.98 71 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 119.34 +1.65 71 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 116.90 +1.97 70 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 114.46 +1.68 70 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 112.17 +2.27 73 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 109.59 +3.71 69 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 107.27 +2.85 70 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 104.84 +3.79 69 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 102.42 +2.64 69 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 100.00 +4.17 68 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 97.59 +3.61 67 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 95.18 +4.95 66 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 92.78 +3.72 65 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 90.40 +3.39 65 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 88.02 +3.11 64 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 85.60 +3.88 63 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 83.25 +3.12 62 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 80.92 +3.61 61 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 78.55 +3.35 60 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 76.32 +3.30 61 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 74.05 +1.78 60 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 71.81 +2.76 60 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 69.39 +2.92 58 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 67.38 +1.74 59 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 65.22 +3.07 59 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 63.25 +3.93 59 0 621 0
29APR26 192.50 C 0.00 0.00 0.00 61.50 +2.19 61 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 59.01 +4.70 59 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 56.92 +2.66 58 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 54.85 +2.51 58 0 551 0
29APR26 205.00 C 0.00 0.00 0.00 50.94 +4.31 57 0 121 0
29APR26 210.00 C 0.00 0.00 0.00 46.19 +1.84 54 0 250 0
29APR26 215.00 C 0.00 0.00 0.00 43.53 +3.59 57 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 39.32 +1.23 54 0 314 0
29APR26 225.00 C 0.00 0.00 0.00 37.60 +2.50 58 0 252 0
29APR26 230.00 C 0.00 0.00 0.00 33.36 +1.34 55 0 2,826 0
29APR26 235.00 C 0.00 0.00 0.00 32.52 +2.96 60 0 296 0
29APR26 240.00 C 0.00 0.00 0.00 28.69 +1.53 57 0 550 0
29APR26 245.00 C 27.06 27.06 25.99 26.13 +1.38 57 137 365 +65
29APR26 250.00 C 24.55 24.86 23.83 23.90 +1.22 57 88 342 +30
29APR26 255.00 C 22.39 22.39 22.39 21.90 +1.10 58 1 257 +1
29APR26 260.00 C 20.71 20.71 20.49 20.49 +1.44 59 40 1,327 +10
29APR26 265.00 C 18.51 18.51 18.51 18.42 +1.15 58 1 239 0
29APR26 270.00 C 17.02 17.02 17.02 16.86 +1.23 59 15 289 +15
29APR26 275.00 C 0.00 0.00 0.00 15.30 +1.18 59 0 152 0
29APR26 280.00 C 14.51 15.78 14.51 13.81 +1.08 59 5 126 -1
29APR26 285.00 C 0.00 0.00 0.00 12.45 +0.98 59 0 193 0
29APR26 290.00 C 11.80 13.31 11.80 11.20 +0.89 59 547 748 +311
29APR26 295.00 C 0.00 0.00 0.00 10.07 +0.81 59 0 129 0
29APR26 300.00 C 10.00 11.20 10.00 9.04 +0.73 58 26 227 +11
29APR26 310.00 C 0.00 0.00 0.00 7.25 +0.59 58 0 117 0
29APR26 320.00 C 0.00 0.00 0.00 5.79 +0.48 58 0 26 0
29APR26 330.00 C 6.10 6.40 6.10 4.60 +0.38 58 259 248 -5
29APR26 340.00 C 0.00 0.00 0.00 3.64 +0.40 58 0 301 0
29APR26 350.00 C 0.00 0.00 0.00 2.78 +0.23 58 0 306 0
29APR26 360.00 C 0.00 0.00 0.00 2.19 +0.18 58 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 1.71 +0.09 58 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 1.34 +0.11 58 0 61 0
29APR26 390.00 C 0.00 0.00 0.00 1.04 +0.08 58 0 4 0
29APR26 400.00 C 2.20 2.43 2.20 0.81 +0.07 58 396 248 -158
28MAY26 175.00 C 0.00 0.00 0.00 77.93 +3.01 57 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 75.75 +3.37 57 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 73.54 +3.59 56 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 71.42 +3.19 56 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 69.32 +3.68 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 67.29 +3.99 56 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 65.25 +4.55 56 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 63.27 +3.96 56 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 61.29 +4.60 55 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 59.00 +4.08 54 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 57.41 +3.05 55 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 53.71 +3.90 55 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 50.13 +3.54 55 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 46.74 +3.24 54 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 42.99 +2.24 53 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 41.96 +2.74 58 0 150 0
28MAY26 230.00 C 0.00 0.00 0.00 37.50 +1.77 54 0 355 0
28MAY26 235.00 C 0.00 0.00 0.00 34.69 +0.05 54 0 612 0
28MAY26 240.00 C 0.00 0.00 0.00 34.21 +3.47 58 0 309 0
28MAY26 245.00 C 30.50 30.78 30.50 29.88 +1.50 54 23 563 +13
28MAY26 250.00 C 28.75 28.75 28.00 27.67 +1.36 55 97 495 +94
28MAY26 255.00 C 26.10 26.10 26.10 25.60 +1.19 55 30 252 +19
28MAY26 260.00 C 24.23 24.23 24.23 23.73 +1.09 55 5 143 +5
28MAY26 265.00 C 22.00 22.51 22.00 22.00 +1.00 55 21 250 +12
28MAY26 270.00 C 0.00 0.00 0.00 20.40 +0.90 56 0 135 0
28MAY26 275.00 C 0.00 0.00 0.00 18.94 +0.82 56 0 253 0
28MAY26 280.00 C 0.00 0.00 0.00 17.57 +0.72 56 0 112 0
28MAY26 285.00 C 0.00 0.00 0.00 16.54 +1.02 57 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 14.85 +0.60 56 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 13.63 +0.89 56 0 197 0
28MAY26 300.00 C 0.00 0.00 0.00 12.50 +0.53 56 0 32 0
28MAY26 310.00 C 0.00 0.00 0.00 10.48 +0.45 56 0 46 0
28MAY26 320.00 C 0.00 0.00 0.00 8.77 +0.38 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 7.31 +0.52 56 0 14 0
29JUN26 100.00 C 0.00 0.00 0.00 149.37 +3.43 74 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 146.91 +2.34 73 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 144.45 +2.86 72 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 142.00 +2.90 71 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 139.56 +4.44 70 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 137.12 +4.51 70 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 134.69 +3.40 69 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 132.26 +4.39 68 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 129.80 +3.80 67 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 127.41 +4.13 67 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 125.11 +5.01 68 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 122.70 +2.90 67 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 120.10 +2.41 64 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 117.89 +2.96 66 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 115.48 +2.70 65 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 113.09 +3.19 64 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 110.71 +4.83 63 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 108.34 +3.92 62 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 105.97 +3.78 62 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 103.62 +3.84 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 101.12 +4.22 60 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 98.95 +4.91 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 96.48 +3.65 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 94.19 +4.15 58 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 91.91 +4.19 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 89.66 +3.63 57 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 87.56 +4.21 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 85.47 +3.19 58 0 29 0
29JUN26 170.00 C 0.00 0.00 0.00 83.08 +1.76 56 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 81.02 +5.20 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 78.88 +3.55 57 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 76.77 +4.39 56 0 0 0
29JUN26 180.00 C 73.00 73.00 73.00 74.70 +2.79 56 1 86 -1
29JUN26 182.50 C 0.00 0.00 0.00 72.72 +3.46 56 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 69.32 +0.55 51 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 68.58 +2.63 55 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 66.62 +1.72 55 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 64.75 +1.73 55 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 62.80 +1.66 55 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 60.27 +1.01 53 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 60.26 +3.97 58 0 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 53.71 +0.44 50 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 51.06 +1.28 51 0 514 0
29JUN26 215.00 C 0.00 0.00 0.00 50.10 +4.07 57 0 435 0
29JUN26 220.00 C 47.00 47.00 47.00 45.73 +1.15 54 1 1,947 -1
29JUN26 225.00 C 0.00 0.00 0.00 41.96 +0.33 52 0 381 0
29JUN26 230.00 C 0.00 0.00 0.00 41.04 +4.34 56 0 1,485 0
29JUN26 235.00 C 0.00 0.00 0.00 38.50 +2.10 55 0 536 0
29JUN26 240.00 C 0.00 0.00 0.00 34.98 +1.57 54 0 3,034 0
29JUN26 245.00 C 0.00 0.00 0.00 32.52 +1.29 54 0 601 0
29JUN26 250.00 C 0.00 0.00 0.00 30.40 +1.15 54 0 618 0
29JUN26 255.00 C 0.00 0.00 0.00 28.42 +1.15 54 0 100 0
29JUN26 260.00 C 0.00 0.00 0.00 26.67 +1.21 54 0 612 0
29JUN26 265.00 C 0.00 0.00 0.00 24.95 +1.24 54 0 101 0
29JUN26 270.00 C 0.00 0.00 0.00 23.38 +1.39 55 0 168 0
29JUN26 275.00 C 0.00 0.00 0.00 21.66 +1.35 54 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 20.04 +1.11 54 0 67 0
29JUN26 285.00 C 19.50 19.50 19.50 18.65 +1.09 54 1 20 0
29JUN26 290.00 C 0.00 0.00 0.00 17.29 +1.08 54 0 556 0
29JUN26 295.00 C 0.00 0.00 0.00 15.93 +0.95 54 0 33 0
29JUN26 300.00 C 15.19 15.19 15.10 14.76 +0.83 54 350 2,446 -339
29JUN26 310.00 C 0.00 0.00 0.00 12.66 +0.82 54 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 10.76 +0.60 54 0 69 0
29JUN26 330.00 C 0.00 0.00 0.00 9.20 +0.60 54 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 7.77 +0.42 54 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 6.65 +0.42 54 0 7 0
29JUN26 360.00 C 0.00 0.00 0.00 5.40 +0.28 53 0 1 0
29JUN26 370.00 C 0.00 0.00 0.00 4.64 +0.27 53 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 3.88 +0.24 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 3.31 +0.18 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 2.79 +0.17 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 2.33 +0.11 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 1.99 +0.10 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 1.66 +0.10 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 1.40 +0.06 53 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 1.19 +0.02 53 0 348 0
29SEP26 100.00 C 0.00 0.00 0.00 149.47 +3.53 63 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 147.14 +2.57 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 144.77 +3.18 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 142.40 +3.30 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 140.04 +4.05 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 137.64 +4.54 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 135.29 +2.77 63 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 132.95 +3.78 62 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 130.61 +3.65 62 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 128.29 +3.54 61 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 125.97 +5.08 61 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 123.67 +3.42 61 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 121.38 +3.12 60 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 119.11 +3.29 60 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 116.86 +3.38 59 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 114.67 +4.22 59 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 112.52 +3.68 60 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 110.20 +3.11 59 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 108.01 +3.16 58 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 105.90 +3.67 58 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 103.83 +4.16 58 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 101.71 +2.05 58 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 99.61 +3.54 58 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 97.54 +4.23 57 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 95.48 +2.18 57 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 93.45 +2.94 57 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 91.44 +2.93 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 89.46 +3.77 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 87.51 +2.12 56 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 85.58 +3.25 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 83.67 +2.11 56 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 81.79 +4.25 55 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 79.86 +2.33 55 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 78.18 +2.57 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 76.08 +1.72 54 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 75.76 +3.19 57 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 73.30 +5.29 56 0 105 0
29SEP26 192.50 C 0.00 0.00 0.00 72.22 +4.22 56 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 69.95 +3.60 55 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 67.83 +3.48 54 0 0 0
29SEP26 200.00 C 67.50 67.50 67.50 67.40 +3.90 56 6 413 -6
29SEP26 205.00 C 63.00 63.00 63.00 63.96 +5.72 55 8 97 0
29SEP26 210.00 C 60.00 60.06 60.00 61.13 +5.43 55 31 181 -10
29SEP26 215.00 C 0.00 0.00 0.00 57.05 +1.36 53 0 99 0
29SEP26 220.00 C 54.00 54.00 54.00 54.30 +1.42 53 9 167 -9
29SEP26 225.00 C 0.00 0.00 0.00 52.69 +3.84 55 0 204 0
29SEP26 230.00 C 50.50 50.50 50.50 50.21 +3.07 55 2 1,148 -2
29SEP26 235.00 C 0.00 0.00 0.00 47.80 +3.16 55 0 78 0
29SEP26 240.00 C 0.00 0.00 0.00 44.58 +1.48 53 0 850 0
29SEP26 245.00 C 0.00 0.00 0.00 41.24 +0.68 52 0 79 0
29SEP26 250.00 C 40.15 40.15 39.95 40.07 +1.50 53 64 430 -60
29SEP26 255.00 C 38.09 38.09 38.09 38.13 +1.44 53 30 123 +30
29SEP26 260.00 C 36.25 36.25 36.25 36.29 +1.39 53 30 254 -30
29SEP26 265.00 C 0.00 0.00 0.00 34.55 +1.36 53 0 201 0
29SEP26 270.00 C 0.00 0.00 0.00 33.00 +1.43 54 0 388 0
29SEP26 275.00 C 0.00 0.00 0.00 31.43 +1.49 54 0 39 0
29SEP26 280.00 C 0.00 0.00 0.00 29.97 +1.65 54 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 28.34 +1.63 54 0 61 0
29SEP26 290.00 C 28.50 28.50 27.40 26.77 +1.34 54 116 183 +61
29SEP26 295.00 C 0.00 0.00 0.00 25.08 +0.93 53 0 76 0
29SEP26 300.00 C 23.69 25.00 23.69 24.21 +1.34 54 26 524 +12
29SEP26 310.00 C 23.38 23.38 23.38 21.64 +1.29 53 30 227 0
29SEP26 320.00 C 19.71 19.71 19.71 19.44 +1.05 53 4 30 +3
29SEP26 330.00 C 0.00 0.00 0.00 17.48 +1.05 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 15.52 +0.85 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 14.02 +0.80 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 12.57 +0.80 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 11.12 +0.60 53 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 10.07 +0.59 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 9.03 +0.59 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 7.99 +0.48 53 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 7.21 +0.42 53 0 10 0
29SEP26 420.00 C 0.00 0.00 0.00 6.30 +0.23 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 5.60 +0.25 53 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 4.99 +0.28 53 0 72 0
29SEP26 450.00 C 7.56 7.56 7.00 4.52 +0.28 53 2 622 +2
30DEC26 100.00 C 0.00 0.00 0.00 151.44 +4.89 70 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 149.11 +4.28 69 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 146.78 +3.41 68 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 144.47 +3.29 67 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 142.17 +3.21 66 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 139.87 +3.37 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 137.59 +3.41 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 135.33 +3.20 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 133.07 +3.29 63 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 130.84 +4.27 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 128.62 +2.99 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 126.41 +2.90 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 124.23 +3.07 60 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 122.06 +3.36 60 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 119.92 +3.92 59 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 117.79 +4.08 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 115.75 +3.23 59 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 113.60 +3.48 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 111.56 +2.81 58 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 109.59 +4.24 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 107.54 +2.82 57 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 105.50 +3.87 56 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 103.60 +2.79 56 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 101.54 +2.82 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 99.72 +2.58 56 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 97.71 +3.42 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 96.42 +3.35 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 94.08 +2.64 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 92.22 +2.65 55 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 90.42 +2.95 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 88.60 +3.14 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 86.83 +2.71 54 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 85.11 +2.88 54 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 83.03 +2.72 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 82.98 +4.86 55 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 81.42 +4.60 55 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 79.26 +3.59 54 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 75.36 +0.56 51 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 75.35 +4.13 53 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 73.63 +2.42 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 73.62 +3.01 55 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 70.09 +3.18 54 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 66.84 +2.97 53 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 62.54 +0.77 51 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 61.67 +1.91 53 0 97 0
30DEC26 225.00 C 0.00 0.00 0.00 59.94 +3.47 54 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 56.29 +1.20 52 0 56 0
30DEC26 235.00 C 0.00 0.00 0.00 54.01 +1.24 52 0 260 0
30DEC26 240.00 C 0.00 0.00 0.00 51.87 +1.43 52 0 1,444 0
30DEC26 245.00 C 0.00 0.00 0.00 50.62 +3.84 53 0 1,226 0
30DEC26 250.00 C 0.00 0.00 0.00 47.66 +1.88 52 0 104 0
30DEC26 255.00 C 0.00 0.00 0.00 45.86 +1.93 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 44.05 +1.88 52 0 73 0
30DEC26 265.00 C 0.00 0.00 0.00 42.32 +1.83 53 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 40.66 +1.78 53 0 8 0
30DEC26 275.00 C 0.00 0.00 0.00 39.08 +1.73 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 37.56 +1.67 53 0 212 0
30DEC26 285.00 C 0.00 0.00 0.00 36.12 +1.80 53 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 34.52 +1.76 53 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 33.05 +2.03 53 0 66 0
30DEC26 300.00 C 33.00 33.00 33.00 31.66 +1.55 53 1 49 +1
30DEC26 310.00 C 0.00 0.00 0.00 29.19 +1.54 53 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 26.73 +1.54 53 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 24.41 +1.24 53 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 22.54 +1.25 53 0 73 0
30DEC26 350.00 C 0.00 0.00 0.00 20.66 +1.24 52 0 50 0
TOTAL CALL 6,805 156,554 +500
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 206 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 200 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 195 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 189 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 183 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 172 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 167 0 83 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1,007 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 156 0 592 0
26FEB26 165.00 P 0.00 0.00 0.00 0.01 0.00 151 0 674 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 145 0 545 0
26FEB26 170.00 P 0.01 0.01 0.01 0.01 0.00 140 8 1,467 -8
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 135 0 556 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 130 0 692 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1,799 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2,360 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1,177 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,413 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1,403 0
26FEB26 190.00 P 0.01 0.01 0.01 0.01 0.00 101 3 1,805 -3
26FEB26 192.50 P 0.10 0.10 0.10 0.01 0.00 97 4 1,158 0
26FEB26 195.00 P 0.13 0.13 0.13 0.01 0.00 92 14 1,660 0
26FEB26 197.50 P 0.15 0.15 0.15 0.01 0.00 88 2 2,987 0
26FEB26 200.00 P 0.05 0.05 0.05 0.01 -0.01 83 61 2,631 -61
26FEB26 205.00 P 0.10 0.10 0.10 0.01 -0.03 75 20 2,332 -20
26FEB26 210.00 P 0.19 0.19 0.19 0.01 -0.10 66 51 1,649 +50
26FEB26 215.00 P 0.43 0.43 0.43 0.03 -0.23 64 2 2,056 +2
26FEB26 220.00 P 0.50 0.51 0.32 0.09 -0.47 64 30 2,904 +1
26FEB26 225.00 P 0.71 0.71 0.49 0.24 -0.86 63 51 1,335 +13
26FEB26 230.00 P 1.25 1.25 0.77 0.58 -1.39 63 131 1,628 +41
26FEB26 235.00 P 2.10 2.10 1.34 1.25 -2.05 63 293 938 +20
26FEB26 240.00 P 3.03 3.20 2.11 2.40 -2.65 64 1,065 1,806 +45
26FEB26 245.00 P 4.31 5.40 3.70 3.99 -3.31 62 543 1,230 -108
26FEB26 250.00 P 6.60 8.00 5.65 6.71 -3.46 65 892 3,652 +448
26FEB26 255.00 P 9.70 9.99 8.52 9.90 -3.75 66 216 1,484 +133
26FEB26 260.00 P 12.40 13.90 12.40 13.71 -3.29 68 33 718 -20
26FEB26 265.00 P 17.00 17.00 15.50 18.02 -3.73 72 17 706 -17
26FEB26 270.00 P 0.00 0.00 0.00 22.70 -3.78 79 0 3,506 0
26FEB26 275.00 P 28.70 28.70 26.65 27.51 -3.42 86 210 278 -90
26FEB26 280.00 P 0.00 0.00 0.00 31.67 -5.16 63 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 36.62 -4.49 64 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 41.60 -5.38 0 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 46.60 -4.81 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 51.60 -4.00 0 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 61.63 -5.53 100 0 30 0
26FEB26 320.00 P 0.00 0.00 0.00 71.60 -4.72 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 81.64 -3.96 126 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 91.64 -4.15 138 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 101.60 -5.31 0 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 111.60 -4.00 0 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 121.60 -5.66 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 131.60 -4.00 0 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 141.64 -5.47 191 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 151.60 -5.80 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 161.64 -3.96 209 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 171.60 -4.06 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 181.60 -4.85 0 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 191.60 -4.00 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 201.60 -4.00 0 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 211.63 -3.97 247 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 221.63 -3.97 255 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 231.60 -4.00 0 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 241.60 -5.02 0 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 251.60 -4.00 0 0 0 0
30MAR26 100.00 P 0.13 0.13 0.13 0.01 0.00 94 100 1,969 +100
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 91 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 89 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 86 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 84 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 80 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
30MAR26 130.00 P 0.20 0.20 0.20 0.01 0.00 68 26 46 +1
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.01 0.00 64 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 47 0
30MAR26 142.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.03 -0.03 61 0 0 0
30MAR26 150.00 P 0.31 0.31 0.31 0.05 -0.03 62 1 445 0
30MAR26 152.50 P 0.00 0.00 0.00 0.06 -0.04 61 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.08 -0.05 62 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.10 -0.07 61 0 49 0
30MAR26 160.00 P 0.00 0.00 0.00 0.14 -0.07 62 0 547 0
30MAR26 162.50 P 0.00 0.00 0.00 0.17 -0.09 62 0 85 0
30MAR26 165.00 P 0.70 0.70 0.70 0.22 -0.10 62 5 432 +5
30MAR26 167.50 P 0.00 0.00 0.00 0.27 -0.14 61 0 221 0
30MAR26 170.00 P 1.04 1.04 1.04 0.34 -0.15 62 10 501 +10
30MAR26 172.50 P 0.00 0.00 0.00 0.42 -0.18 61 0 426 0
30MAR26 175.00 P 0.00 0.00 0.00 0.51 -0.24 62 0 867 0
30MAR26 177.50 P 0.00 0.00 0.00 0.62 -0.24 61 0 981 0
30MAR26 180.00 P 0.00 0.00 0.00 0.76 -0.28 62 0 6,606 0
30MAR26 182.50 P 0.00 0.00 0.00 0.89 -0.35 62 0 408 0
30MAR26 185.00 P 1.48 1.48 1.48 1.08 -0.39 62 1 1,087 -1
30MAR26 187.50 P 0.00 0.00 0.00 1.27 -0.48 62 0 977 0
30MAR26 190.00 P 2.29 2.29 2.29 1.47 -0.57 62 7 1,251 0
30MAR26 192.50 P 2.04 2.07 2.04 1.80 -0.52 62 61 991 -60
30MAR26 195.00 P 2.34 2.35 2.28 2.09 -0.62 62 37 1,397 0
30MAR26 197.50 P 0.00 0.00 0.00 2.39 -0.71 62 0 1,601 0
30MAR26 200.00 P 3.16 3.25 2.56 2.78 -0.72 62 726 5,854 +305
30MAR26 205.00 P 3.30 3.63 3.30 3.58 -0.92 62 13 871 +10
30MAR26 210.00 P 4.32 4.50 4.25 4.50 -1.05 61 18 1,451 0
30MAR26 215.00 P 6.13 6.13 5.55 5.57 -1.25 61 20 897 0
30MAR26 220.00 P 6.89 7.46 6.18 6.79 -1.47 61 299 4,607 -1
30MAR26 225.00 P 8.30 8.70 8.20 8.34 -1.65 61 8 2,202 +6
30MAR26 230.00 P 10.22 10.48 9.18 10.15 -1.72 61 94 1,741 +56
30MAR26 235.00 P 11.50 11.98 11.40 12.12 -1.94 61 7 1,595 -6
30MAR26 240.00 P 14.00 14.04 13.30 14.53 -2.07 62 25 310 +7
30MAR26 245.00 P 0.00 0.00 0.00 16.92 -2.18 61 0 451 0
30MAR26 250.00 P 19.60 19.80 18.40 19.82 -2.18 62 73 474 -29
30MAR26 255.00 P 21.50 22.30 21.50 22.81 -2.36 63 2 116 -2
30MAR26 260.00 P 0.00 0.00 0.00 26.08 -2.41 64 0 280 0
30MAR26 265.00 P 0.00 0.00 0.00 29.52 -1.36 64 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 32.04 -2.88 62 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 35.64 -3.45 62 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 40.26 -3.04 65 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 44.26 -2.28 65 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 48.38 -1.86 66 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 52.77 -3.75 68 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 56.90 -2.12 67 0 3 0
30MAR26 310.00 P 0.00 0.00 0.00 65.93 -4.14 70 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 74.66 -4.88 69 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 84.26 -2.94 72 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 93.54 -2.58 73 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 102.84 -4.07 72 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 112.62 -3.13 74 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 122.08 -5.18 71 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 132.02 -5.35 74 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 141.90 -5.72 75 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 151.67 -5.73 72 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 161.67 -4.01 75 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 171.64 -4.02 77 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 181.91 -5.02 89 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 191.91 -3.69 92 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 201.89 -4.58 94 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 91 0
29APR26 127.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.07 -0.02 58 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.09 -0.03 58 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 0.11 -0.04 58 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.14 -0.05 58 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.17 -0.06 58 0 32 0
29APR26 145.00 P 0.00 0.00 0.00 0.21 -0.08 58 0 70 0
29APR26 147.50 P 0.00 0.00 0.00 0.27 -0.08 58 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.33 -0.11 58 0 144 0
29APR26 152.50 P 0.00 0.00 0.00 0.39 -0.12 58 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.48 -0.12 58 0 11 0
29APR26 157.50 P 0.00 0.00 0.00 0.56 -0.16 58 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 0.66 -0.20 58 0 21 0
29APR26 162.50 P 0.00 0.00 0.00 0.80 -0.20 58 0 212 0
29APR26 165.00 P 0.00 0.00 0.00 0.93 -0.23 58 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 1.07 -0.29 58 0 43 0
29APR26 170.00 P 0.00 0.00 0.00 1.31 -0.30 58 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 1.47 -0.36 58 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 1.67 -0.45 58 0 412 0
29APR26 177.50 P 0.00 0.00 0.00 1.92 -0.50 58 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 2.21 -0.51 58 0 364 0
29APR26 182.50 P 0.00 0.00 0.00 2.50 -0.49 58 0 265 0
29APR26 185.00 P 0.00 0.00 0.00 2.79 -0.70 58 0 541 0
29APR26 187.50 P 0.00 0.00 0.00 3.19 -0.71 58 0 539 0
29APR26 190.00 P 0.00 0.00 0.00 3.58 -0.73 58 0 848 0
29APR26 192.50 P 0.00 0.00 0.00 3.98 -0.85 58 0 527 0
29APR26 195.00 P 0.00 0.00 0.00 4.42 -0.96 58 0 966 0
29APR26 197.50 P 0.00 0.00 0.00 4.98 -0.92 58 0 434 0
29APR26 200.00 P 5.39 5.39 5.39 5.45 -0.96 58 5 623 +5
29APR26 205.00 P 6.54 6.54 6.54 6.54 -1.09 58 7 151 +2
29APR26 210.00 P 0.00 0.00 0.00 7.81 -1.17 57 0 154 0
29APR26 215.00 P 0.00 0.00 0.00 9.34 -1.17 58 0 205 0
29APR26 220.00 P 0.00 0.00 0.00 10.96 -1.27 57 0 754 0
29APR26 225.00 P 0.00 0.00 0.00 12.78 -1.39 58 0 599 0
29APR26 230.00 P 0.00 0.00 0.00 14.78 -1.51 57 0 589 0
29APR26 235.00 P 16.98 17.00 16.98 16.98 -1.65 58 26 253 +26
29APR26 240.00 P 18.20 19.35 18.20 19.39 -1.78 58 2 470 +2
29APR26 245.00 P 22.67 22.67 21.90 21.90 -2.00 58 47 490 +30
29APR26 250.00 P 24.61 24.61 23.55 24.80 -2.08 58 46 407 +46
29APR26 255.00 P 27.53 27.53 27.53 27.53 -2.37 58 30 215 0
29APR26 260.00 P 29.18 29.18 29.18 30.92 -2.26 59 30 839 0
29APR26 265.00 P 32.45 34.42 32.45 33.99 -3.28 59 283 342 +120
29APR26 270.00 P 0.00 0.00 0.00 37.27 -3.39 59 0 119 0
29APR26 275.00 P 0.00 0.00 0.00 40.85 -3.54 59 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 44.89 -3.25 60 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 48.41 -3.56 60 0 18 0
29APR26 290.00 P 0.00 0.00 0.00 52.58 -3.45 61 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 56.57 -3.54 62 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 60.44 -3.84 61 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 69.25 -3.67 63 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 77.80 -3.63 64 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 86.68 -4.46 65 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 95.74 -4.91 65 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 104.95 -5.33 66 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 114.27 -4.80 66 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 123.73 -4.82 67 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 133.24 -4.68 67 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 142.84 -4.78 68 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 152.51 -5.79 68 0 0 0
28MAY26 175.00 P 3.60 3.60 3.60 3.04 -0.54 56 4 21 +4
28MAY26 177.50 P 0.00 0.00 0.00 3.41 -0.57 56 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 3.82 -0.57 56 0 22 0
28MAY26 182.50 P 0.00 0.00 0.00 4.22 -0.58 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 4.63 -0.87 56 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 5.11 -0.95 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 5.65 -0.97 56 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 6.19 -0.99 56 0 1 0
28MAY26 195.00 P 0.00 0.00 0.00 6.73 -1.10 56 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 7.29 -1.02 56 0 2 0
28MAY26 200.00 P 0.00 0.00 0.00 7.99 -1.13 56 0 61 0
28MAY26 205.00 P 0.00 0.00 0.00 9.38 -1.34 56 0 63 0
28MAY26 210.00 P 0.00 0.00 0.00 11.08 -1.26 57 0 80 0
28MAY26 215.00 P 12.65 12.65 12.65 12.99 -1.11 57 30 466 -30
28MAY26 220.00 P 0.00 0.00 0.00 14.79 -1.25 57 0 598 0
28MAY26 225.00 P 0.00 0.00 0.00 16.80 -1.34 57 0 269 0
28MAY26 230.00 P 0.00 0.00 0.00 18.98 -1.44 57 0 409 0
28MAY26 235.00 P 21.20 21.20 21.20 21.33 -1.54 58 14 84 +14
28MAY26 240.00 P 23.75 23.75 23.75 23.81 -1.89 57 30 310 +30
28MAY26 245.00 P 26.46 26.46 26.41 26.52 -1.76 58 33 264 +30
28MAY26 250.00 P 29.07 29.07 29.07 29.30 -1.93 58 30 305 +30
28MAY26 255.00 P 0.00 0.00 0.00 32.31 -2.01 58 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 35.33 -2.24 58 0 193 0
28MAY26 265.00 P 0.00 0.00 0.00 38.50 -2.38 59 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 41.82 -2.73 59 0 120 0
28MAY26 275.00 P 0.00 0.00 0.00 45.32 -2.68 59 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 48.83 -2.94 59 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 52.59 -2.95 59 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 56.37 -2.95 60 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 60.15 -2.09 60 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 64.22 -3.22 61 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 72.41 -3.31 61 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 81.00 -3.45 62 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 89.75 -3.59 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.05 -0.02 53 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.06 -0.03 53 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.10 -0.04 53 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.13 -0.04 54 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.16 -0.05 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.20 -0.05 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.24 -0.07 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.30 -0.07 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.36 -0.08 53 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.42 -0.12 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.51 -0.12 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.60 -0.13 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 0.69 -0.17 53 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 0.81 -0.20 53 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 0.96 -0.19 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.10 -0.22 53 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 1.24 -0.29 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.45 -0.29 53 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 1.66 -0.29 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 1.87 -0.33 53 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 2.08 -0.42 53 0 420 0
29JUN26 160.00 P 0.00 0.00 0.00 2.38 -0.42 53 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 2.76 -0.44 54 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 2.98 -0.47 53 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 3.28 -0.69 53 0 243 0
29JUN26 170.00 P 4.29 4.29 4.29 3.68 -0.59 53 1 1,564 -1
29JUN26 172.50 P 0.00 0.00 0.00 4.09 -0.59 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 4.50 -0.60 53 0 265 0
29JUN26 177.50 P 0.00 0.00 0.00 4.91 -0.91 53 0 259 0
29JUN26 180.00 P 0.00 0.00 0.00 5.39 -0.99 53 0 7,575 0
29JUN26 182.50 P 0.00 0.00 0.00 5.94 -1.00 53 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 6.48 -1.03 53 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 7.03 -1.11 53 0 169 0
29JUN26 190.00 P 0.00 0.00 0.00 7.58 -1.28 53 0 1,989 0
29JUN26 192.50 P 0.00 0.00 0.00 8.26 -1.29 53 0 2,806 0
29JUN26 195.00 P 0.00 0.00 0.00 8.96 -0.87 53 0 460 0
29JUN26 197.50 P 0.00 0.00 0.00 9.67 -1.18 53 0 387 0
29JUN26 200.00 P 10.40 10.45 10.40 10.43 -1.16 54 32 5,001 0
29JUN26 205.00 P 0.00 0.00 0.00 11.89 -1.23 53 0 650 0
29JUN26 210.00 P 0.00 0.00 0.00 13.45 -1.40 53 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 15.33 -1.39 53 0 382 0
29JUN26 220.00 P 0.00 0.00 0.00 17.25 -1.50 53 0 3,476 0
29JUN26 225.00 P 0.00 0.00 0.00 19.36 -1.58 53 0 382 0
29JUN26 230.00 P 0.00 0.00 0.00 21.60 -1.68 53 0 1,140 0
29JUN26 235.00 P 0.00 0.00 0.00 24.02 -1.68 53 0 135 0
29JUN26 240.00 P 0.00 0.00 0.00 26.59 -1.78 53 0 965 0
29JUN26 245.00 P 0.00 0.00 0.00 29.32 -1.88 53 0 244 0
29JUN26 250.00 P 0.00 0.00 0.00 32.20 -1.96 53 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 35.25 -2.01 53 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 38.40 -2.08 54 0 182 0
29JUN26 265.00 P 40.03 42.03 40.03 41.69 -2.55 54 47 443 +47
29JUN26 270.00 P 0.00 0.00 0.00 45.15 -2.49 54 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 48.24 -2.64 54 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 51.83 -3.33 54 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 55.52 -3.19 54 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 59.29 -3.49 54 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 63.32 -3.03 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 67.08 -4.46 55 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 75.16 -3.48 55 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 83.48 -4.80 56 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 92.01 -3.63 56 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 100.73 -4.84 57 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 110.02 -4.34 58 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 118.92 -3.71 58 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 127.75 -2.64 58 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 137.36 -3.62 60 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 146.69 -3.70 60 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 156.09 -3.70 60 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 165.56 -3.89 61 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 175.09 -3.15 61 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 184.65 -4.03 62 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 194.26 -4.42 62 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 203.90 -3.68 63 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.27 -0.06 53 0 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.34 -0.05 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.40 -0.06 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.47 -0.08 53 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.56 -0.09 53 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.66 -0.09 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.76 -0.10 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 0.87 -0.15 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.03 -0.14 53 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.18 -0.14 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.33 -0.16 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 1.49 -0.23 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 1.72 -0.22 53 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 1.94 -0.22 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 2.16 -0.23 53 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 2.39 -0.31 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 2.76 -0.25 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.09 -0.34 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 3.41 -0.34 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 3.74 -0.37 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 4.07 -0.49 53 0 736 0
29SEP26 152.50 P 0.00 0.00 0.00 4.52 -0.48 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 4.96 -0.49 53 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 5.41 -0.48 53 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 5.85 -0.52 53 0 261 0
29SEP26 162.50 P 0.00 0.00 0.00 6.30 -0.65 53 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 6.88 -0.66 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 7.46 -0.67 53 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 8.05 -0.67 53 0 273 0
29SEP26 172.50 P 0.00 0.00 0.00 8.64 -0.67 53 0 181 0
29SEP26 175.00 P 0.00 0.00 0.00 9.23 -0.79 53 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 9.85 -0.92 53 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 10.43 -1.10 53 0 4,848 0
29SEP26 182.50 P 0.00 0.00 0.00 11.13 -1.12 53 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 11.79 -1.21 53 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 12.47 -1.28 53 0 400 0
29SEP26 190.00 P 0.00 0.00 0.00 13.36 -0.90 53 0 548 0
29SEP26 192.50 P 0.00 0.00 0.00 14.12 -0.93 53 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 14.91 -0.97 53 0 329 0
29SEP26 197.50 P 0.00 0.00 0.00 15.72 -1.02 52 0 370 0
29SEP26 200.00 P 16.16 16.16 16.16 16.58 -1.05 52 1 1,164 -1
29SEP26 205.00 P 0.00 0.00 0.00 18.37 -1.17 52 0 1,710 0
29SEP26 210.00 P 0.00 0.00 0.00 20.36 -1.19 52 0 242 0
29SEP26 215.00 P 0.00 0.00 0.00 22.41 -1.26 52 0 273 0
29SEP26 220.00 P 25.92 25.92 25.92 24.60 -1.32 52 1 217 0
29SEP26 225.00 P 0.00 0.00 0.00 26.90 -1.39 52 0 144 0
29SEP26 230.00 P 0.00 0.00 0.00 29.32 -1.48 52 0 761 0
29SEP26 235.00 P 0.00 0.00 0.00 31.87 -1.45 52 0 93 0
29SEP26 240.00 P 0.00 0.00 0.00 34.55 -1.52 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 37.35 -1.71 52 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 40.27 -1.67 52 0 66 0
29SEP26 255.00 P 43.20 43.20 43.20 43.20 -1.83 52 1 75 -1
29SEP26 260.00 P 0.00 0.00 0.00 46.43 -1.79 52 0 73 0
29SEP26 265.00 P 0.00 0.00 0.00 49.70 -1.81 53 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 52.76 -2.10 52 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 56.08 -3.27 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 59.61 -2.95 53 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 63.18 -3.12 53 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 66.83 -3.25 53 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 70.52 -3.54 53 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 74.66 -2.43 54 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 82.05 -3.13 53 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 90.36 -3.89 54 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 98.52 -3.42 54 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 106.90 -3.12 55 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 115.34 -4.81 55 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 123.95 -4.68 55 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 132.72 -3.50 56 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 141.57 -2.89 56 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 150.54 -4.47 56 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 159.67 -4.64 56 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 168.83 -4.65 56 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 178.07 -2.61 57 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 187.33 -4.77 57 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 196.70 -4.15 57 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 206.12 -3.76 57 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 0.77 -0.07 52 0 161 0
30DEC26 102.50 P 0.00 0.00 0.00 0.88 -0.10 52 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.03 -0.11 52 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.22 -0.08 52 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.39 -0.07 52 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 1.55 -0.10 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 1.76 -0.13 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.00 -0.12 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 2.24 -0.11 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 2.48 -0.11 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 2.73 -0.18 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.06 -0.18 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 3.40 -0.16 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 3.74 -0.27 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 4.08 -0.27 52 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 4.42 -0.38 52 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 4.87 -0.39 52 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 5.33 -0.39 52 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 5.79 -0.39 52 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 6.25 -0.40 52 0 1 0
30DEC26 150.00 P 7.20 7.20 7.20 6.71 -0.47 52 10 737 0
30DEC26 152.50 P 0.00 0.00 0.00 7.23 -0.55 52 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 7.83 -0.56 52 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 8.44 -0.55 52 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 9.04 -0.56 52 0 274 0
30DEC26 162.50 P 0.00 0.00 0.00 9.61 -0.60 52 0 104 0
30DEC26 165.00 P 0.00 0.00 0.00 10.18 -0.71 52 0 192 0
30DEC26 167.50 P 0.00 0.00 0.00 10.79 -0.88 52 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 11.41 -0.74 52 0 196 0
30DEC26 172.50 P 0.00 0.00 0.00 12.07 -0.88 52 0 308 0
30DEC26 175.00 P 13.26 13.26 13.26 12.76 -1.23 52 4 355 +4
30DEC26 177.50 P 0.00 0.00 0.00 13.46 -0.84 51 0 170 0
30DEC26 180.00 P 0.00 0.00 0.00 14.20 -1.15 51 0 1,238 0
30DEC26 182.50 P 0.00 0.00 0.00 14.99 -0.87 51 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 15.79 -1.19 51 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 16.61 -1.31 51 0 94 0
30DEC26 190.00 P 0.00 0.00 0.00 17.58 -0.89 51 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 18.31 -1.04 51 0 224 0
30DEC26 195.00 P 0.00 0.00 0.00 19.22 -1.55 51 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 20.15 -1.40 51 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 21.24 -1.17 51 0 320 0
30DEC26 205.00 P 0.00 0.00 0.00 23.09 -1.21 51 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 25.13 -1.34 51 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 27.42 -1.32 51 0 241 0
30DEC26 220.00 P 0.00 0.00 0.00 29.73 -1.40 51 0 94 0
30DEC26 225.00 P 0.00 0.00 0.00 32.16 -1.47 51 0 94 0
30DEC26 230.00 P 0.00 0.00 0.00 34.69 -1.55 51 0 258 0
30DEC26 235.00 P 0.00 0.00 0.00 37.33 -1.62 51 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 40.08 -1.69 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 43.20 -1.50 51 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 45.90 -1.83 51 0 117 0
30DEC26 255.00 P 0.00 0.00 0.00 48.95 -1.90 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 52.09 -1.97 51 0 47 0
30DEC26 265.00 P 0.00 0.00 0.00 55.33 -2.74 51 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 58.77 -1.73 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 62.16 -1.81 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 65.71 -2.98 52 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 69.25 -2.04 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 72.63 -2.21 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 76.24 -2.71 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 79.95 -2.98 52 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 87.77 -1.86 53 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 95.57 -2.25 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 103.54 -2.18 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 111.59 -3.28 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 119.91 -3.62 53 0 22 0
TOTAL PUT 5,893 185,333 +1,184
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$ 18.75
26FEB26 11.00 C 0.00 0.00 0.00 7.77 +0.25 268 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 7.27 +0.26 248 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.77 +0.26 228 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 6.27 +0.19 209 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.77 +0.24 191 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 5.27 +0.17 173 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.76 +0.16 138 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 4.27 +0.26 140 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.77 +0.27 123 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.26 +0.24 94 0 150 0
26FEB26 16.00 C 0.00 0.00 0.00 2.84 +0.33 130 0 153 0
26FEB26 16.50 C 0.00 0.00 0.00 2.33 +0.29 107 0 166 0
26FEB26 17.00 C 0.00 0.00 0.00 1.75 +0.22 0 0 530 0
26FEB26 17.50 C 0.00 0.00 0.00 1.30 +0.21 59 0 2,132 0
26FEB26 18.00 C 0.77 0.86 0.76 0.83 +0.19 48 24 790 -16
26FEB26 18.50 C 0.42 0.48 0.42 0.46 +0.09 47 4 646 -1
26FEB26 19.00 C 0.21 0.23 0.19 0.20 +0.03 45 80 3,423 +45
26FEB26 19.50 C 0.09 0.09 0.08 0.07 0.00 44 101 1,905 0
26FEB26 20.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 1,855 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,133 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 121 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 138 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 169 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 183 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 10.29 +0.26 112 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 10.02 +0.24 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.78 +0.24 91 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.54 +0.25 99 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.29 +0.25 95 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 9.05 +0.26 98 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.80 +0.26 95 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 8.31 +0.26 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.79 +0.25 73 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 7.28 +0.27 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.79 +0.08 60 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 6.29 +0.21 54 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.80 +0.24 55 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 5.30 +0.20 49 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.80 +0.20 44 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.43 +0.33 63 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.89 +0.23 52 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.35 +0.20 40 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.88 +0.20 38 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.41 +0.13 35 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 2.10 +0.23 42 0 69 0
30MAR26 17.50 C 1.67 1.67 1.67 1.66 +0.15 38 25 632 0
30MAR26 18.00 C 1.27 1.33 1.26 1.30 +0.11 37 612 487 -414
30MAR26 18.50 C 0.98 0.98 0.97 1.00 +0.08 36 570 739 -310
30MAR26 19.00 C 0.73 0.73 0.73 0.75 +0.06 36 198 743 +198
30MAR26 19.50 C 0.56 0.59 0.55 0.56 +0.05 36 60 790 -54
30MAR26 20.00 C 0.42 0.45 0.41 0.41 +0.04 36 767 1,932 +351
30MAR26 21.00 C 0.21 0.24 0.21 0.21 +0.03 37 468 2,670 +313
30MAR26 22.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 2,004 0
30MAR26 23.00 C 0.07 0.07 0.07 0.06 +0.03 40 4 2,770 +4
30MAR26 24.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 44 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 49 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.84 +0.24 64 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 7.35 +0.26 61 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.85 +0.09 56 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.36 +0.23 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.87 +0.24 50 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.38 +0.22 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.96 +0.28 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.43 +0.15 43 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.96 +0.16 41 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.59 +0.41 45 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.10 +0.19 40 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.63 +0.12 36 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 2.25 +0.10 36 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.89 +0.07 35 0 1,356 0
29APR26 18.00 C 0.00 0.00 0.00 1.63 +0.12 37 0 622 0
29APR26 18.50 C 0.00 0.00 0.00 1.35 +0.09 37 0 624 0
29APR26 19.00 C 1.20 1.20 1.08 1.11 +0.08 37 827 2,320 +782
29APR26 19.50 C 0.93 0.93 0.89 0.91 +0.07 37 68 1,761 +36
29APR26 20.00 C 0.73 0.73 0.73 0.74 +0.06 37 2 524 0
29APR26 21.00 C 0.00 0.00 0.00 0.47 +0.06 37 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.28 +0.04 37 0 506 0
29APR26 23.00 C 0.20 0.21 0.20 0.17 +0.04 37 215 886 +215
29APR26 24.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 223 0
29APR26 25.00 C 0.09 0.09 0.09 0.06 +0.02 38 22 42 +22
29APR26 26.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 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 7.97 +0.37 75 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 7.40 +0.31 61 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.02 +0.26 69 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.53 +0.37 64 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.00 +0.32 57 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 5.38 +0.08 39 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.03 +0.21 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.51 +0.23 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.07 +0.16 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.60 +0.11 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.19 +0.16 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.77 +0.14 37 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 2.33 +0.04 34 0 1,450 0
28MAY26 17.50 C 0.00 0.00 0.00 2.02 +0.03 35 0 886 0
28MAY26 18.00 C 0.00 0.00 0.00 1.80 +0.11 37 0 630 0
28MAY26 18.50 C 0.00 0.00 0.00 1.54 +0.11 37 0 60 0
28MAY26 19.00 C 0.00 0.00 0.00 1.30 +0.09 37 0 70 0
28MAY26 19.50 C 1.09 1.09 1.09 1.10 +0.08 38 2 75 +2
28MAY26 20.00 C 0.91 0.91 0.91 0.93 +0.07 38 30 150 +30
28MAY26 21.00 C 0.00 0.00 0.00 0.67 +0.07 39 0 150 0
28MAY26 22.00 C 0.00 0.00 0.00 0.48 +0.07 40 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.35 +0.07 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.26 +0.07 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.19 +0.07 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.14 +0.06 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.11 +0.05 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.08 +0.04 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.07 +0.05 47 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.05 +0.04 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.34 +0.25 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.10 +0.26 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.86 +0.29 64 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.37 +0.29 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.97 +0.37 69 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.40 +0.27 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.02 +0.26 63 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.53 +0.37 59 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.00 +0.31 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.46 +0.16 45 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.03 +0.21 45 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 4.52 +0.13 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.07 +0.16 39 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.60 +0.07 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.19 +0.09 36 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.88 +0.16 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.61 +0.22 40 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 2.21 +0.13 37 0 304 0
29JUN26 18.00 C 0.00 0.00 0.00 1.91 +0.09 37 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 1.65 +0.08 37 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 1.42 +0.07 37 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 1.23 +0.07 37 0 343 0
29JUN26 20.00 C 1.05 1.05 1.05 1.06 +0.06 37 2 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.78 +0.05 38 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.58 +0.06 38 0 544 0
29JUN26 23.00 C 0.00 0.00 0.00 0.42 +0.05 39 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.32 +0.06 39 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.24 +0.06 40 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.18 +0.06 40 0 53 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.05 41 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.05 42 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.08 +0.04 42 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.04 44 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.97 +0.34 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.40 +0.17 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.02 +0.26 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.53 +0.34 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.00 +0.31 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.47 +0.14 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.04 +0.13 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.59 +0.18 36 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.19 +0.18 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.80 +0.19 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.50 +0.20 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.11 +0.17 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.92 +0.26 37 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 2.55 +0.04 35 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 2.30 +0.13 36 0 82 0
29SEP26 18.50 C 0.00 0.00 0.00 2.07 +0.10 36 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.87 +0.10 36 0 27 0
29SEP26 19.50 C 1.65 1.65 1.65 1.69 +0.08 36 3 406 0
29SEP26 20.00 C 0.00 0.00 0.00 1.53 +0.08 37 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.25 +0.06 37 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 1.03 +0.06 38 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.85 +0.07 38 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.70 +0.06 39 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.57 +0.04 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.48 +0.05 40 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 +0.04 40 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.34 +0.05 41 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.24 +0.04 42 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.97 +0.34 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.40 +0.17 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.02 +0.26 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.53 +0.33 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.00 +0.22 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.56 +0.21 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.14 +0.23 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.71 +0.28 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.33 +0.17 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.95 +0.13 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.68 +0.06 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.36 +0.14 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.09 +0.13 33 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.85 +0.12 34 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 2.62 +0.12 34 0 53 0
30DEC26 18.50 C 0.00 0.00 0.00 2.41 +0.10 34 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 2.22 +0.10 35 0 60 0
30DEC26 19.50 C 1.96 1.96 1.96 2.03 +0.08 35 3 33 +3
30DEC26 20.00 C 0.00 0.00 0.00 1.88 +0.08 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 1.59 +0.07 36 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 1.36 +0.07 36 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 1.16 +0.06 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.99 +0.06 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.85 +0.04 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.73 +0.05 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.64 +0.04 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.55 +0.04 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.48 +0.03 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 +0.03 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.33 +0.03 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 +0.02 41 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
TOTAL CALL 4,087 52,198 +1,206
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 231 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 178 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 162 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 146 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 130 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 422 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 463 0
26FEB26 16.50 P 0.01 0.01 0.01 0.01 0.00 71 10 1,456 0
26FEB26 17.00 P 0.02 0.02 0.02 0.02 0.00 64 250 1,383 -250
26FEB26 17.50 P 0.04 0.04 0.04 0.04 -0.02 57 3 2,001 -3
26FEB26 18.00 P 0.10 0.10 0.09 0.10 -0.06 53 165 4,374 0
26FEB26 18.50 P 0.20 0.24 0.20 0.22 -0.14 49 60 3,680 +15
26FEB26 19.00 P 0.00 0.00 0.00 0.46 -0.20 47 0 342 0
26FEB26 19.50 P 0.00 0.00 0.00 0.84 -0.22 49 0 333 0
26FEB26 20.00 P 0.00 0.00 0.00 1.29 -0.22 54 0 1,085 0
26FEB26 21.00 P 0.00 0.00 0.00 2.25 -0.25 0 0 130 -144
26FEB26 22.00 P 0.00 0.00 0.00 3.25 -0.25 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.25 -0.25 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.25 -0.42 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.25 -0.25 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.25 -0.25 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.25 -0.25 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.25 -0.25 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.25 -0.25 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.25 -0.25 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.25 -0.25 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.25 -0.25 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.25 -0.25 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.25 -0.25 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 1,525 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 485 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 576 0
30MAR26 16.00 P 0.00 0.00 0.00 0.10 -0.04 40 0 778 0
30MAR26 16.50 P 0.00 0.00 0.00 0.16 -0.05 39 0 920 0
30MAR26 17.00 P 0.24 0.25 0.23 0.24 -0.08 38 48 459 +36
30MAR26 17.50 P 0.37 0.37 0.35 0.35 -0.10 37 203 862 +92
30MAR26 18.00 P 0.53 0.53 0.48 0.51 -0.12 37 301 2,200 +254
30MAR26 18.50 P 0.76 0.76 0.70 0.71 -0.14 36 9 2,784 0
30MAR26 19.00 P 0.00 0.00 0.00 0.98 -0.14 37 0 721 0
30MAR26 19.50 P 0.00 0.00 0.00 1.28 -0.17 37 0 461 0
30MAR26 20.00 P 0.00 0.00 0.00 1.63 -0.13 37 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.46 -0.16 40 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 3.39 -0.17 44 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 4.28 -0.23 41 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.26 -0.41 43 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.37 -0.13 66 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.25 -0.25 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.27 -0.23 62 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.25 -0.25 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.25 -0.25 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.25 -0.25 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.25 -0.25 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.25 -0.25 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.34 -0.16 105 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.25 -0.25 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 0.00 41 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 59 0
29APR26 15.50 P 0.00 0.00 0.00 0.16 -0.04 38 0 289 0
29APR26 16.00 P 0.24 0.24 0.24 0.23 -0.06 38 68 1,060 -9
29APR26 16.50 P 0.34 0.34 0.34 0.33 -0.08 38 5 470 +5
29APR26 17.00 P 0.00 0.00 0.00 0.45 -0.09 38 0 1,430 0
29APR26 17.50 P 0.57 0.57 0.57 0.60 -0.11 37 6 1,939 +6
29APR26 18.00 P 0.00 0.00 0.00 0.80 -0.11 37 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.02 -0.13 37 0 4,979 0
29APR26 19.00 P 1.26 1.26 1.25 1.26 -0.16 36 43 343 +13
29APR26 19.50 P 0.00 0.00 0.00 1.58 -0.14 37 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 1.86 -0.21 36 0 85 0
29APR26 21.00 P 0.00 0.00 0.00 2.55 -0.29 34 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 3.39 -0.17 34 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.38 -0.22 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.29 -0.38 38 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.37 -0.15 50 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.25 -0.25 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.27 -0.23 49 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.25 -0.25 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.25 -0.25 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.29 -0.21 63 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.25 -0.25 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.25 -0.25 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 12.00 P 0.06 0.06 0.06 0.01 -0.02 36 14 14 +14
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.06 -0.05 36 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.09 -0.07 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.14 -0.09 36 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.22 -0.10 37 0 33 0
28MAY26 15.50 P 0.00 0.00 0.00 0.31 -0.12 36 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.44 -0.12 37 0 155 0
28MAY26 16.50 P 0.00 0.00 0.00 0.59 -0.12 37 0 200 0
28MAY26 17.00 P 0.00 0.00 0.00 0.77 -0.12 37 0 362 0
28MAY26 17.50 P 0.00 0.00 0.00 0.97 -0.13 37 0 914 0
28MAY26 18.00 P 0.00 0.00 0.00 1.21 -0.12 37 0 871 0
28MAY26 18.50 P 0.00 0.00 0.00 1.47 -0.14 37 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 1.76 -0.14 38 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.08 -0.14 38 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 2.52 -0.16 41 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 3.16 -0.24 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.08 +0.01 42 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.01 -0.02 45 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.65 -0.22 31 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.58 -0.37 19 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 7.53 -0.38 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.54 -0.32 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.72 -0.12 53 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.57 -0.27 39 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.57 -0.23 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 41 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 40 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 -0.03 38 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.28 -0.04 38 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.36 -0.06 38 0 389 0
29JUN26 15.50 P 0.46 0.46 0.46 0.47 -0.07 37 40 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.61 -0.07 38 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.75 -0.10 37 0 334 0
29JUN26 17.00 P 0.00 0.00 0.00 0.95 -0.08 37 0 666 0
29JUN26 17.50 P 0.00 0.00 0.00 1.16 -0.10 37 0 887 0
29JUN26 18.00 P 0.00 0.00 0.00 1.39 -0.12 37 0 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 1.65 -0.13 37 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 1.95 -0.13 37 0 665 0
29JUN26 19.50 P 2.28 2.28 2.28 2.26 -0.14 37 175 108 +12
29JUN26 20.00 P 0.00 0.00 0.00 2.68 -0.08 39 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 3.32 -0.19 37 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.12 -0.06 38 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.01 -0.17 40 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 5.86 -0.04 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.69 -0.32 34 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.71 -0.24 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.67 -0.23 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.72 -0.16 47 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.60 -0.26 40 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.58 -0.25 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.58 -0.23 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.55 -0.25 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.55 -0.24 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.64 -0.13 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 0.00 38 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 0.00 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 0.00 38 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 -0.03 38 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.67 -0.03 38 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.82 -0.05 38 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 0.99 -0.06 38 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 -0.08 38 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.39 -0.09 38 0 240 0
29SEP26 17.50 P 0.00 0.00 0.00 1.63 -0.11 38 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 1.88 -0.13 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.16 -0.15 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.45 -0.16 38 0 150 0
29SEP26 19.50 P 0.00 0.00 0.00 2.77 -0.18 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.12 -0.17 39 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 3.86 -0.18 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.62 -0.22 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.43 -0.21 41 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.27 -0.26 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.12 -0.29 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.03 -0.29 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.02 -0.21 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.91 -0.26 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.91 -0.24 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.86 -0.21 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.82 -0.22 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.70 -0.31 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.64 -0.32 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.73 -0.20 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 230 0
30DEC26 12.00 P 0.32 0.32 0.32 0.17 -0.03 34 25 75 -25
30DEC26 12.50 P 0.00 0.00 0.00 0.23 -0.04 34 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 -0.03 34 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.41 -0.05 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.52 -0.05 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.66 -0.06 35 0 0 0
30DEC26 15.00 P 0.90 0.90 0.90 0.80 -0.08 35 400 523 +400
30DEC26 15.50 P 1.08 1.08 1.08 0.98 -0.08 35 300 559 +300
30DEC26 16.00 P 0.00 0.00 0.00 1.16 -0.10 35 0 844 0
30DEC26 16.50 P 0.00 0.00 0.00 1.38 -0.10 36 0 1,224 0
30DEC26 17.00 P 0.00 0.00 0.00 1.60 -0.12 36 0 590 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 -0.13 36 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.12 -0.13 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.40 -0.15 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.71 -0.15 37 0 145 0
30DEC26 19.50 P 0.00 0.00 0.00 3.02 -0.17 37 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 3.37 -0.17 37 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.09 -0.19 38 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 4.85 -0.21 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.66 -0.20 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.43 -0.31 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.32 -0.26 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.20 -0.26 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.10 -0.26 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.01 -0.27 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.92 -0.32 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.89 -0.25 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.82 -0.27 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.75 -0.27 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.71 -0.31 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.73 -0.23 46 0 0 0
TOTAL PUT 2,125 69,800 +716
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$ 6.84
26FEB26 4.60 C 0.00 0.00 0.00 2.24 +0.19 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.14 +0.19 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.04 +0.19 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.94 +0.19 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.84 +0.19 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.59 +0.19 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.34 +0.19 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.09 +0.19 0 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.84 +0.19 0 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.59 +0.17 0 0 31 0
26FEB26 6.50 C 0.00 0.00 0.00 0.36 +0.14 49 0 192 0
26FEB26 6.75 C 0.13 0.14 0.13 0.17 +0.08 48 9 581 -3
26FEB26 7.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 258 0
26FEB26 7.25 C 0.02 0.02 0.01 0.02 +0.01 54 4 291 -1
26FEB26 7.50 C 0.01 0.01 0.01 0.01 0.00 63 2 84 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 199 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 97 0 199 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 126 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 140 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 153 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 165 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 177 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.54 +0.19 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.44 +0.19 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 4.34 +0.19 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.25 +0.19 124 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.14 +0.18 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.04 +0.18 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.94 +0.18 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.85 +0.19 101 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.75 +0.19 96 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.65 +0.19 90 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.54 +0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.45 +0.19 79 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.35 +0.19 73 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.25 +0.19 66 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.14 +0.18 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 3.04 +0.18 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.95 +0.19 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.85 +0.19 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.75 +0.19 0 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 2.65 +0.18 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.55 +0.18 0 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.44 +0.18 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.35 +0.19 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 2.25 +0.18 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.14 +0.18 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 2.05 +0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.96 +0.19 52 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.85 +0.18 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.61 +0.18 42 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 1.37 +0.17 42 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.14 +0.16 42 0 22 0
30MAR26 6.00 C 0.95 0.95 0.95 0.92 +0.15 41 14 73 +14
30MAR26 6.25 C 0.00 0.00 0.00 0.72 +0.12 41 0 47 0
30MAR26 6.50 C 0.00 0.00 0.00 0.55 +0.11 41 0 275 0
30MAR26 6.75 C 0.00 0.00 0.00 0.41 +0.09 42 0 138 0
30MAR26 7.00 C 0.00 0.00 0.00 0.30 +0.07 42 0 688 0
30MAR26 7.25 C 0.00 0.00 0.00 0.21 +0.05 42 0 410 0
30MAR26 7.50 C 0.15 0.16 0.15 0.14 +0.03 42 4 267 +3
30MAR26 7.75 C 0.00 0.00 0.00 0.10 +0.03 44 0 453 0
30MAR26 8.00 C 0.08 0.08 0.08 0.06 +0.01 42 7 313 0
30MAR26 8.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 390 0
30MAR26 8.50 C 0.04 0.04 0.04 0.03 +0.01 45 2 155 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 46 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 108 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 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 2.27 +0.19 45 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.14 +0.15 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.08 +0.19 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.98 +0.18 44 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.89 +0.18 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.66 +0.18 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.43 +0.17 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.20 +0.14 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.00 +0.13 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.85 +0.14 43 0 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.67 +0.11 41 0 15 0
29APR26 6.75 C 0.55 0.55 0.55 0.54 +0.09 41 6 172 0
29APR26 7.00 C 0.00 0.00 0.00 0.43 +0.08 42 0 390 0
29APR26 7.25 C 0.33 0.33 0.33 0.34 +0.07 42 15 17 +14
29APR26 7.50 C 0.00 0.00 0.00 0.26 +0.06 42 0 46 0
29APR26 7.75 C 0.00 0.00 0.00 0.19 +0.04 41 0 41 0
29APR26 8.00 C 0.00 0.00 0.00 0.15 +0.04 42 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.11 +0.03 42 0 42 0
29APR26 8.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.06 +0.02 43 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 +0.01 42 0 16 0
28MAY26 4.60 C 0.00 0.00 0.00 2.29 +0.17 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.20 +0.17 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.08 +0.15 32 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.99 +0.16 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.91 +0.18 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.69 +0.18 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.48 +0.17 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.27 +0.14 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.08 +0.13 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.95 +0.15 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.77 +0.11 41 0 212 0
28MAY26 6.75 C 0.00 0.00 0.00 0.63 +0.09 40 0 226 0
28MAY26 7.00 C 0.00 0.00 0.00 0.52 +0.08 41 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.44 +0.08 42 0 2 0
28MAY26 7.50 C 0.00 0.00 0.00 0.35 +0.06 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.28 +0.05 41 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.17 +0.03 41 0 16 0
28MAY26 8.50 C 0.00 0.00 0.00 0.14 +0.03 42 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 3.37 +0.19 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.27 +0.18 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.17 +0.20 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.08 +0.19 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.98 +0.18 45 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.88 +0.18 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.78 +0.18 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.69 +0.19 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.59 +0.17 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.50 +0.19 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.40 +0.17 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.31 +0.18 43 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 2.21 +0.15 41 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.12 +0.17 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.03 +0.15 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.94 +0.15 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 +0.15 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.51 +0.14 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.32 +0.13 40 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 1.14 +0.11 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.99 +0.11 41 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.84 +0.10 40 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.72 +0.10 41 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.61 +0.09 41 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 +0.08 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.44 +0.07 42 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.36 +0.05 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.30 +0.05 42 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.24 +0.04 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 +0.04 41 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 +0.03 41 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 +0.02 42 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 41 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.36 +0.15 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.26 +0.13 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.17 +0.13 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.09 +0.13 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.03 +0.15 41 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.83 +0.14 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 +0.12 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.46 +0.10 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 +0.11 40 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 1.17 +0.10 40 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 1.03 +0.08 39 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 +0.10 41 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 +0.09 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.73 +0.09 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 +0.08 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.57 +0.08 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 +0.06 41 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 +0.06 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 +0.06 42 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 +0.04 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 +0.04 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 +0.03 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 +0.03 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29SEP26 11.00 C 0.13 0.13 0.13 0.09 +0.01 41 2 2 +2
29SEP26 11.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.43 +0.11 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.35 +0.12 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.27 +0.13 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 +0.13 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.12 +0.13 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 +0.12 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 +0.13 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.61 +0.12 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.47 +0.12 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 +0.11 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.21 +0.10 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 1.10 +0.11 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.99 +0.10 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.89 +0.09 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 +0.08 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.07 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.66 +0.07 40 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.61 +0.07 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 +0.06 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 +0.06 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 +0.05 41 0 2 0
TOTAL CALL 65 9,010 +29
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 200 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 180 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 156 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 163 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 109 0 172 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 764 0
26FEB26 6.25 P 0.01 0.01 0.01 0.01 -0.01 64 2 179 -2
26FEB26 6.50 P 0.02 0.02 0.02 0.02 -0.06 50 130 164 -31
26FEB26 6.75 P 0.13 0.13 0.13 0.08 -0.12 48 3 204 -3
26FEB26 7.00 P 0.26 0.26 0.20 0.22 -0.16 49 53 127 +15
26FEB26 7.25 P 0.00 0.00 0.00 0.43 -0.19 55 0 90 0
26FEB26 7.50 P 0.00 0.00 0.00 0.67 -0.21 65 0 11 0
26FEB26 7.75 P 0.00 0.00 0.00 0.93 -0.18 95 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.17 -0.19 99 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.43 -0.18 130 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.68 -0.18 146 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.92 -0.19 143 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.17 -0.19 156 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.43 -0.17 189 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.68 -0.18 202 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 162 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 145 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 129 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 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 71 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 -0.01 46 0 112 0
30MAR26 5.50 P 0.02 0.02 0.02 0.02 -0.01 44 3 54 0
30MAR26 5.75 P 0.00 0.00 0.00 0.04 -0.02 44 0 263 0
30MAR26 6.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 413 0
30MAR26 6.25 P 0.00 0.00 0.00 0.13 -0.05 43 0 389 0
30MAR26 6.50 P 0.21 0.21 0.21 0.21 -0.07 43 60 198 -36
30MAR26 6.75 P 0.34 0.34 0.31 0.31 -0.10 42 7 53 +7
30MAR26 7.00 P 0.00 0.00 0.00 0.45 -0.11 43 0 22 0
30MAR26 7.25 P 0.00 0.00 0.00 0.60 -0.15 42 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 0.81 -0.14 46 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.01 -0.16 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.22 -0.18 46 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 1.46 -0.17 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.69 -0.18 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.93 -0.18 51 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.23 -0.13 70 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.43 -0.18 60 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.68 -0.19 64 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.91 -0.20 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.17 -0.19 66 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.67 -0.20 73 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.16 -0.21 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.66 -0.20 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.16 -0.20 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.66 -0.19 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 16 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.02 42 0 37 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 -0.02 43 0 90 0
29APR26 5.75 P 0.00 0.00 0.00 0.09 -0.04 41 0 20 0
29APR26 6.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 46 0
29APR26 6.25 P 0.00 0.00 0.00 0.22 -0.06 42 20 36 +20
29APR26 6.50 P 0.00 0.00 0.00 0.31 -0.07 42 20 35 +20
29APR26 6.75 P 0.00 0.00 0.00 0.42 -0.09 41 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.57 -0.08 43 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.72 -0.13 42 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.91 -0.13 44 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.10 -0.14 45 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.31 -0.15 46 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.51 -0.17 45 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.73 -0.18 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.97 -0.17 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.23 -0.15 53 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.44 -0.18 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 1 0
28MAY26 5.75 P 0.00 0.00 0.00 0.14 -0.04 41 0 20 0
28MAY26 6.00 P 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.29 -0.05 41 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.38 -0.08 40 0 232 0
28MAY26 6.75 P 0.00 0.00 0.00 0.50 -0.09 41 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.64 -0.10 41 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 0.79 -0.13 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.98 -0.12 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.17 -0.13 44 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.37 -0.14 44 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.55 -0.17 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.79 -0.15 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.01 -0.17 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.23 -0.17 45 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.02 40 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.02 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 24 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 -0.03 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.15 -0.04 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.21 -0.05 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.29 -0.05 42 0 135 0
29JUN26 6.25 P 0.00 0.00 0.00 0.38 -0.06 41 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.48 -0.08 41 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.60 -0.10 41 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 0.74 -0.11 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 -0.11 42 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.08 -0.12 43 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.26 -0.11 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.45 -0.12 44 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.66 -0.14 45 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 1.87 -0.14 45 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 -0.14 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.30 -0.15 46 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.52 -0.14 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.76 -0.16 48 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 2.99 -0.16 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.22 -0.17 48 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 3.70 -0.18 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.19 -0.18 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.69 -0.17 56 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.19 -0.17 60 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.67 -0.18 58 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.02 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.03 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.04 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 -0.04 42 0 49 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 -0.05 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.45 -0.06 42 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.56 -0.06 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.67 -0.08 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.80 -0.08 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.93 -0.10 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.09 -0.10 42 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 -0.11 42 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.43 -0.11 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.61 -0.11 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.82 -0.10 44 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.02 -0.10 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 -0.12 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.43 -0.13 45 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.64 -0.14 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 -0.15 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.09 -0.12 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.31 -0.15 46 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 3.77 -0.13 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.24 -0.14 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.72 -0.14 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.20 -0.16 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.69 -0.16 51 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.02 41 0 17 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.02 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.03 41 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.04 41 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.04 41 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.38 -0.05 41 0 11 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 -0.05 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.57 -0.06 41 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 -0.06 41 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.80 -0.07 41 0 1 0
30DEC26 6.75 P 0.91 0.91 0.91 0.93 -0.08 41 1 1 +1
30DEC26 7.00 P 0.00 0.00 0.00 1.07 -0.08 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.23 -0.08 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.39 -0.09 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.56 -0.10 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.73 -0.12 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.92 -0.12 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.11 -0.12 42 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 -0.13 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.51 -0.14 42 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 2.72 -0.12 43 0 0 0
TOTAL PUT 299 6,060 -9
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$ 2.77
26FEB26 1.45 C 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 1.17 +0.08 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.87 +0.08 0 0 21 0
26FEB26 1.95 C 0.00 0.00 0.00 0.82 +0.08 0 0 30 0
26FEB26 2.00 C 0.00 0.00 0.00 0.77 +0.08 0 0 51 0
26FEB26 2.10 C 0.64 0.64 0.64 0.67 +0.08 0 1 123 0
26FEB26 2.20 C 0.55 0.55 0.55 0.57 +0.08 0 3 153 -3
26FEB26 2.30 C 0.48 0.48 0.44 0.48 +0.09 137 3 204 -2
26FEB26 2.40 C 0.33 0.33 0.33 0.37 +0.07 0 2 324 -1
26FEB26 2.50 C 0.30 0.30 0.25 0.27 +0.06 0 36 533 -23
26FEB26 2.60 C 0.17 0.20 0.15 0.18 +0.04 61 321 1,390 -302
26FEB26 2.70 C 0.12 0.13 0.09 0.11 +0.03 69 277 673 +134
26FEB26 2.80 C 0.08 0.08 0.05 0.06 +0.01 73 58 790 +5
26FEB26 2.90 C 0.03 0.04 0.03 0.03 +0.01 76 11 543 +2
26FEB26 3.00 C 0.02 0.02 0.02 0.02 +0.01 89 9 207 +1
26FEB26 3.10 C 0.01 0.01 0.01 0.01 0.00 91 1 48 +1
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 110 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 173 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 201 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 260 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 271 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 301 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 320 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.77 +0.08 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.72 +0.08 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.67 +0.08 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.62 +0.08 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.57 +0.08 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.47 +0.08 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.42 +0.08 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.37 +0.08 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.32 +0.08 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.27 +0.08 0 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 1.17 +0.07 0 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 1.12 +0.07 0 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 1.07 +0.07 0 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 1.02 +0.07 0 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.97 +0.07 0 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.92 +0.06 0 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.83 +0.07 60 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.78 +0.07 56 0 70 0
30MAR26 2.10 C 0.00 0.00 0.00 0.70 +0.08 70 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.60 +0.07 60 0 114 0
30MAR26 2.30 C 0.51 0.51 0.51 0.52 +0.07 63 1 96 0
30MAR26 2.40 C 0.40 0.40 0.40 0.46 +0.09 70 3 23 0
30MAR26 2.50 C 0.00 0.00 0.00 0.38 +0.07 65 0 292 0
30MAR26 2.60 C 0.30 0.30 0.30 0.31 +0.06 63 1 169 0
30MAR26 2.70 C 0.26 0.26 0.24 0.25 +0.04 62 21 83 +14
30MAR26 2.80 C 0.21 0.21 0.18 0.21 +0.04 64 31 186 +8
30MAR26 2.90 C 0.15 0.16 0.15 0.17 +0.03 64 9 117 +6
30MAR26 3.00 C 0.12 0.14 0.12 0.14 +0.03 66 15 340 +4
30MAR26 3.10 C 0.11 0.11 0.11 0.11 +0.03 65 2 61 0
30MAR26 3.20 C 0.09 0.10 0.09 0.09 +0.02 66 2 30 +2
30MAR26 3.30 C 0.07 0.07 0.07 0.07 +0.02 66 2 18 +2
30MAR26 3.40 C 0.00 0.00 0.00 0.05 +0.01 64 0 15 0
30MAR26 3.50 C 0.00 0.00 0.00 0.04 +0.01 65 0 240 0
30MAR26 3.60 C 0.00 0.00 0.00 0.03 +0.01 65 0 5 0
30MAR26 3.70 C 0.03 0.03 0.03 0.02 +0.01 63 1 31 +1
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 1.12 +0.07 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 1.03 +0.08 46 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.98 +0.07 42 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.93 +0.07 38 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.89 +0.07 54 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.84 +0.07 51 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.80 +0.07 55 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.71 +0.06 54 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.63 +0.06 56 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.55 +0.06 55 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.48 +0.06 56 0 144 0
29APR26 2.50 C 0.00 0.00 0.00 0.42 +0.06 57 0 100 0
29APR26 2.60 C 0.36 0.36 0.35 0.36 +0.05 57 42 108 +33
29APR26 2.70 C 0.00 0.00 0.00 0.32 +0.05 60 0 37 0
29APR26 2.80 C 0.27 0.27 0.27 0.27 +0.04 59 2 19 +1
29APR26 2.90 C 0.22 0.24 0.22 0.24 +0.04 61 2 7 +1
29APR26 3.00 C 0.00 0.00 0.00 0.21 +0.04 63 0 7 0
29APR26 3.10 C 0.18 0.18 0.17 0.17 +0.03 61 2 2 -1
29APR26 3.20 C 0.14 0.15 0.14 0.15 +0.03 63 3 9 +3
29APR26 3.30 C 0.13 0.13 0.13 0.12 +0.02 61 1 106 0
29APR26 3.40 C 0.11 0.11 0.11 0.10 +0.02 61 2 33 +2
29APR26 3.50 C 0.00 0.00 0.00 0.09 +0.02 63 0 31 0
29APR26 3.60 C 0.00 0.00 0.00 0.07 +0.02 61 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.06 +0.02 62 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.05 +0.02 62 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.04 +0.02 62 0 5 0
28MAY26 1.70 C 0.00 0.00 0.00 1.09 +0.07 53 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 1.04 +0.07 50 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.99 +0.06 47 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.96 +0.08 59 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.90 +0.06 49 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.86 +0.07 52 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.81 +0.05 49 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.74 +0.07 55 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.66 +0.07 54 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.58 +0.06 53 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.53 +0.07 57 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.47 +0.05 57 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.41 +0.06 56 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.36 +0.05 56 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.32 +0.04 58 0 1 0
28MAY26 2.90 C 0.00 0.00 0.00 0.29 +0.05 59 0 3 0
28MAY26 3.00 C 0.00 0.00 0.00 0.25 +0.04 59 0 1 0
28MAY26 3.10 C 0.00 0.00 0.00 0.22 +0.04 59 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.19 +0.04 59 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.17 +0.04 60 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.14 +0.03 59 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.12 +0.02 59 0 9 0
28MAY26 3.60 C 0.00 0.00 0.00 0.11 +0.03 60 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.88 +0.09 76 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.83 +0.08 68 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.78 +0.08 59 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.57 +0.07 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.53 +0.07 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.48 +0.07 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.29 +0.07 53 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 1.24 +0.07 49 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 1.19 +0.07 46 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 1.14 +0.06 43 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 1.10 +0.07 51 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 1.05 +0.06 48 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.02 +0.08 57 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.97 +0.07 53 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.92 +0.06 51 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.88 +0.07 52 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.84 +0.06 52 0 17 0
29JUN26 2.10 C 0.81 0.81 0.81 0.76 +0.06 52 2 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.69 +0.06 53 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.63 +0.07 55 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.56 +0.06 54 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.51 +0.06 56 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.46 +0.06 56 0 9 0
29JUN26 2.70 C 0.38 0.38 0.38 0.42 +0.06 58 2 18 +2
29JUN26 2.80 C 0.00 0.00 0.00 0.37 +0.04 57 0 110 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 +0.05 59 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 +0.05 60 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.27 +0.04 59 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.24 +0.04 59 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.22 +0.05 60 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.19 +0.04 59 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.17 +0.04 59 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.15 +0.03 59 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.13 +0.03 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.12 +0.03 60 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.10 +0.02 58 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.09 +0.02 59 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.08 +0.02 59 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.07 +0.02 59 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.36 +0.07 51 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.31 +0.06 48 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.27 +0.07 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 1.22 +0.06 48 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 1.18 +0.06 50 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 1.14 +0.06 51 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 1.10 +0.06 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 1.06 +0.06 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 1.02 +0.06 52 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.99 +0.07 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.95 +0.07 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.91 +0.06 53 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.85 +0.06 54 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.78 +0.06 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.72 +0.05 54 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.67 +0.06 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.62 +0.05 55 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.57 +0.04 55 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.53 +0.04 56 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 +0.04 58 0 201 0
29SEP26 2.90 C 0.48 0.48 0.48 0.45 +0.02 56 1 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 +0.03 57 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 +0.04 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.37 +0.04 59 0 1 0
29SEP26 3.30 C 0.35 0.35 0.35 0.34 +0.04 59 1 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.31 +0.03 59 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 +0.04 59 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 +0.04 59 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 +0.03 58 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.22 +0.03 58 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.21 +0.03 59 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 +0.03 59 0 32 0
29SEP26 4.10 C 0.22 0.22 0.21 0.17 +0.02 58 5 150 +3
29SEP26 4.20 C 0.22 0.22 0.20 0.16 +0.02 59 9 81 0
30DEC26 1.45 C 0.00 0.00 0.00 1.39 +0.06 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.35 +0.07 53 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.31 +0.07 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.26 +0.06 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.22 +0.06 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.19 +0.07 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 1.15 +0.06 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 1.12 +0.07 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.08 +0.06 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.05 +0.07 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 1.01 +0.06 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.98 +0.06 54 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.92 +0.06 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.86 +0.06 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.81 +0.06 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.76 +0.06 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.71 +0.05 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 +0.04 55 0 6 0
30DEC26 2.70 C 0.00 0.00 0.00 0.62 +0.04 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 +0.05 57 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 +0.04 56 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 +0.01 56 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 +0.04 58 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 +0.03 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 +0.02 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 +0.03 58 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 +0.03 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 +0.02 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 +0.02 57 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.31 +0.02 58 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.29 +0.02 58 0 7 0
TOTAL CALL 884 14,986 -107
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 360 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 343 0 4 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 309 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 293 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 278 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 263 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 248 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 234 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 220 0 96 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 192 0 79 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 165 0 122 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 139 0 206 0
26FEB26 2.40 P 0.01 0.01 0.01 0.01 0.00 114 21 162 -20
26FEB26 2.50 P 0.01 0.01 0.01 0.01 -0.01 88 58 151 -33
26FEB26 2.60 P 0.03 0.03 0.02 0.02 -0.03 79 153 892 -80
26FEB26 2.70 P 0.03 0.06 0.03 0.05 -0.04 81 68 136 +32
26FEB26 2.80 P 0.08 0.11 0.08 0.09 -0.07 73 8 32 +8
26FEB26 2.90 P 0.00 0.00 0.00 0.16 -0.08 76 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.24 -0.09 73 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.34 -0.08 93 0 1 0
26FEB26 3.20 P 0.00 0.00 0.00 0.44 -0.08 112 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.54 -0.08 129 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.64 -0.08 145 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.74 -0.08 161 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.84 -0.08 176 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.94 -0.08 190 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.04 -0.08 203 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.14 -0.08 216 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.24 -0.08 229 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.34 -0.08 241 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.44 -0.08 253 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.54 -0.08 264 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.64 -0.08 275 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.74 -0.08 285 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.84 -0.08 295 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.94 -0.08 305 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.04 -0.08 315 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.14 -0.08 324 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 200 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 191 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 182 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 174 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 167 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 152 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 146 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 127 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 122 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 100 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 95 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 289 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 80 0
30MAR26 2.10 P 0.02 0.02 0.02 0.02 -0.01 66 5 96 -1
30MAR26 2.20 P 0.03 0.03 0.03 0.03 -0.01 64 3 118 +1
30MAR26 2.30 P 0.00 0.00 0.00 0.05 -0.01 66 0 51 0
30MAR26 2.40 P 0.07 0.07 0.07 0.07 -0.01 64 105 145 +73
30MAR26 2.50 P 0.08 0.10 0.08 0.10 -0.01 64 76 171 +55
30MAR26 2.60 P 0.13 0.14 0.12 0.14 -0.02 65 40 88 +20
30MAR26 2.70 P 0.00 0.00 0.00 0.18 -0.03 64 0 31 0
30MAR26 2.80 P 0.23 0.23 0.23 0.23 -0.04 63 58 71 +58
30MAR26 2.90 P 0.29 0.29 0.29 0.30 -0.04 66 2 222 +2
30MAR26 3.00 P 0.00 0.00 0.00 0.37 -0.05 68 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.44 -0.06 67 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.52 -0.06 69 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.60 -0.07 69 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.69 -0.07 71 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.78 -0.07 73 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.88 -0.07 79 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.97 -0.07 79 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.07 -0.07 84 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.17 -0.06 89 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.26 -0.07 87 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.37 -0.06 97 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.46 -0.07 96 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.02 0.00 59 0 7 0
29APR26 2.00 P 0.00 0.00 0.00 0.03 0.00 61 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.05 0.00 64 0 97 0
29APR26 2.20 P 0.00 0.00 0.00 0.06 -0.01 60 0 94 0
29APR26 2.30 P 0.00 0.00 0.00 0.09 0.00 62 0 221 0
29APR26 2.40 P 0.00 0.00 0.00 0.12 -0.01 62 0 113 0
29APR26 2.50 P 0.13 0.13 0.13 0.15 -0.02 60 1 18 +1
29APR26 2.60 P 0.00 0.00 0.00 0.20 -0.02 62 1 1 0
29APR26 2.70 P 0.00 0.00 0.00 0.24 -0.03 60 1 2 +1
29APR26 2.80 P 0.00 0.00 0.00 0.30 -0.03 62 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.36 -0.04 62 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.43 -0.04 63 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.50 -0.05 64 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.57 -0.06 63 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.65 -0.06 64 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.74 -0.05 67 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.82 -0.06 67 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.91 -0.07 68 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.00 -0.07 70 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.09 -0.07 70 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.19 -0.07 74 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.02 0.00 55 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.05 0.00 60 0 3 0
28MAY26 2.10 P 0.06 0.06 0.06 0.07 0.00 60 1 2 +1
28MAY26 2.20 P 0.08 0.08 0.08 0.09 0.00 59 1 10 +1
28MAY26 2.30 P 0.00 0.00 0.00 0.12 0.00 59 0 202 0
28MAY26 2.40 P 0.00 0.00 0.00 0.15 -0.01 58 0 350 0
28MAY26 2.50 P 0.00 0.00 0.00 0.19 -0.02 58 0 150 0
28MAY26 2.60 P 0.00 0.00 0.00 0.23 -0.03 58 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.29 -0.02 60 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.34 -0.03 59 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.41 -0.03 61 0 0 0
28MAY26 3.00 P 0.48 0.48 0.48 0.47 -0.04 60 15 15 +15
28MAY26 3.10 P 0.00 0.00 0.00 0.54 -0.04 61 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.61 -0.05 61 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.69 -0.05 62 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.77 -0.05 63 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.85 -0.06 63 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.94 -0.06 65 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.02 0.00 53 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.03 0.00 55 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.04 0.00 57 0 2 0
29JUN26 1.90 P 0.00 0.00 0.00 0.05 0.00 58 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.06 0.00 58 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.07 0.00 58 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.09 0.00 57 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.12 -0.01 58 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.15 -0.01 57 0 124 0
29JUN26 2.40 P 0.00 0.00 0.00 0.19 -0.01 58 0 63 0
29JUN26 2.50 P 0.00 0.00 0.00 0.23 -0.01 58 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.28 -0.01 59 0 4 0
29JUN26 2.70 P 0.00 0.00 0.00 0.32 -0.03 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.39 -0.03 59 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.45 -0.03 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.52 -0.03 61 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.59 -0.03 61 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.66 -0.04 61 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.74 -0.03 62 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.81 -0.05 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.89 -0.05 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.98 -0.05 64 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.06 -0.05 64 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.15 -0.05 65 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.24 -0.06 66 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.33 -0.06 67 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.42 -0.07 67 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.52 -0.06 70 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.01 -0.01 47 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 12 0
29SEP26 1.55 P 0.00 0.00 0.00 0.03 -0.01 54 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.04 -0.01 55 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.05 -0.01 56 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.06 -0.01 57 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.07 -0.01 57 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.08 -0.01 57 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.09 -0.01 57 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.10 -0.01 56 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.12 -0.01 58 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.13 -0.01 57 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.16 -0.01 57 0 12 0
29SEP26 2.20 P 0.00 0.00 0.00 0.20 -0.01 58 0 11 0
29SEP26 2.30 P 0.22 0.22 0.22 0.23 -0.02 56 12 16 +12
29SEP26 2.40 P 0.26 0.26 0.26 0.28 -0.01 57 1 1 +1
29SEP26 2.50 P 0.00 0.00 0.00 0.32 -0.03 57 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.38 -0.02 58 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.42 -0.04 56 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.49 -0.03 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.55 -0.04 58 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.62 -0.04 59 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.69 -0.05 59 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.77 -0.04 61 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.84 -0.04 61 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.91 -0.05 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.99 -0.05 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.07 -0.05 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.15 -0.05 62 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.24 -0.05 63 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.32 -0.05 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.40 -0.06 63 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.49 -0.06 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.58 -0.06 64 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.04 -0.01 53 0 62 0
30DEC26 1.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.06 -0.01 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 -0.01 55 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 -0.02 55 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 -0.02 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 -0.01 57 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 -0.02 56 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 -0.02 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 -0.02 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 -0.02 56 0 5 0
30DEC26 2.10 P 0.00 0.00 0.00 0.21 -0.03 55 0 1 0
30DEC26 2.20 P 0.00 0.00 0.00 0.25 -0.03 55 0 5 0
30DEC26 2.30 P 0.00 0.00 0.00 0.29 -0.03 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.34 -0.03 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.40 -0.02 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.45 -0.02 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.51 -0.03 57 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.56 -0.05 57 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.62 -0.06 56 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.68 -0.04 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.77 -0.05 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.84 -0.05 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.91 -0.06 59 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.98 -0.06 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.06 -0.06 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.14 -0.06 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.22 -0.06 60 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.30 -0.06 61 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.38 -0.07 61 0 0 0
TOTAL PUT 630 6,716 +147
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$ 140.00
26FEB26 72.50 C 0.00 0.00 0.00 68.62 +5.27 468 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 65.77 +4.92 413 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 63.54 +5.18 420 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 61.12 +5.26 408 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 58.60 +5.24 387 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 55.77 +4.91 341 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 53.60 +5.24 351 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 51.12 +5.26 335 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 48.63 +5.26 318 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 45.14 +3.36 199 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 43.44 +5.07 273 0 157 0
26FEB26 100.00 C 41.00 41.00 41.00 41.14 +5.26 270 2 181 0
26FEB26 102.50 C 0.00 0.00 0.00 38.65 +4.49 254 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 35.88 +5.00 223 0 187 0
26FEB26 107.50 C 0.00 0.00 0.00 33.43 +5.05 211 0 98 0
26FEB26 110.00 C 0.00 0.00 0.00 30.87 +4.98 193 0 103 0
26FEB26 112.50 C 0.00 0.00 0.00 28.35 +4.96 178 0 70 0
26FEB26 115.00 C 0.00 0.00 0.00 25.78 +4.88 160 0 191 0
26FEB26 117.50 C 0.00 0.00 0.00 23.20 +4.78 142 0 124 0
26FEB26 120.00 C 0.00 0.00 0.00 20.63 +4.70 125 0 1,563 0
26FEB26 122.50 C 18.00 18.00 18.00 18.05 +4.41 108 1 252 0
26FEB26 125.00 C 0.00 0.00 0.00 15.48 +4.44 92 0 255 0
26FEB26 127.50 C 0.00 0.00 0.00 12.55 +4.11 45 0 202 0
26FEB26 130.00 C 10.60 11.32 10.60 10.40 +3.98 63 8 531 -8
26FEB26 132.50 C 7.60 7.60 7.60 7.97 +3.71 54 5 86 0
26FEB26 135.00 C 0.00 0.00 0.00 5.57 +2.85 44 0 108 0
26FEB26 137.50 C 4.18 4.70 4.06 3.68 +2.05 43 34 113 +1
26FEB26 140.00 C 2.70 2.70 2.29 2.29 +1.44 44 4 122 +1
26FEB26 142.50 C 1.30 1.95 1.30 1.28 +0.88 45 92 101 -35
26FEB26 145.00 C 1.00 1.05 0.92 0.63 +0.46 44 60 112 +60
26FEB26 147.50 C 0.57 0.64 0.57 0.27 +0.20 44 6 20 +4
26FEB26 150.00 C 0.30 0.30 0.30 0.11 +0.08 44 3 46 +3
26FEB26 152.50 C 0.20 0.20 0.20 0.04 +0.03 45 15 39 +10
26FEB26 155.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 55 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 93.97 +5.09 224 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 92.90 +5.02 217 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 91.99 +5.11 217 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 90.97 +5.08 212 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 88.61 +5.22 208 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 86.14 +5.25 200 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 83.55 +5.26 188 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 80.81 +5.02 171 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 78.38 +4.98 166 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 75.85 +4.95 158 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 73.50 +4.79 155 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 71.04 +5.13 150 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 68.69 +5.28 147 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 66.19 +4.97 141 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 63.54 +5.12 131 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 61.12 +5.20 127 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 58.60 +5.17 120 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 56.02 +5.09 113 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 53.60 +5.15 109 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 51.12 +5.16 104 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 48.63 +5.17 98 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 45.76 +3.98 85 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 43.63 +4.88 88 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 41.15 +5.18 83 0 186 0
30MAR26 102.50 C 0.00 0.00 0.00 38.65 +4.49 79 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 36.18 +5.17 74 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 33.53 +5.02 67 0 54 0
30MAR26 110.00 C 0.00 0.00 0.00 30.99 +5.10 62 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 28.50 +5.07 58 0 672 0
30MAR26 115.00 C 0.00 0.00 0.00 25.95 +4.80 52 0 139 0
30MAR26 117.50 C 0.00 0.00 0.00 23.44 +5.02 48 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 20.97 +4.91 44 0 179 0
30MAR26 122.50 C 19.00 19.00 19.00 18.57 +4.45 41 1 69 -1
30MAR26 125.00 C 0.00 0.00 0.00 16.26 +4.20 38 0 37 0
30MAR26 127.50 C 0.00 0.00 0.00 14.08 +4.23 37 0 45 0
30MAR26 130.00 C 12.00 12.00 12.00 12.05 +3.62 36 1 53 0
30MAR26 132.50 C 0.00 0.00 0.00 10.19 +3.33 35 0 74 0
30MAR26 135.00 C 8.44 8.44 8.44 8.09 +2.48 32 5 220 0
30MAR26 137.50 C 0.00 0.00 0.00 6.70 +2.24 32 0 62 0
30MAR26 140.00 C 5.60 6.20 5.60 5.70 +2.15 34 8 61 -2
30MAR26 142.50 C 4.65 4.78 4.63 4.57 +1.83 34 8 63 +4
30MAR26 145.00 C 3.66 4.15 3.66 3.61 +1.52 34 42 52 0
30MAR26 147.50 C 3.20 3.28 3.01 2.83 +1.26 34 12 25 +2
30MAR26 150.00 C 2.30 2.55 2.30 2.19 +1.04 33 8 31 +8
30MAR26 152.50 C 2.05 2.13 2.05 1.67 +0.84 33 23 39 +23
30MAR26 155.00 C 1.60 1.78 1.60 1.25 +0.66 33 20 77 +20
30MAR26 157.50 C 1.47 1.50 1.34 0.92 +0.50 33 79 79 +79
29APR26 72.50 C 0.00 0.00 0.00 68.69 +5.28 110 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 66.19 +4.97 105 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 63.54 +5.12 97 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 61.12 +5.20 94 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 58.60 +5.15 89 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 56.02 +5.07 84 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 53.60 +5.15 81 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 51.12 +5.16 77 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 48.63 +5.17 73 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 45.76 +3.98 64 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 43.63 +4.88 65 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 41.15 +5.18 62 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 38.65 +4.49 58 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 36.20 +5.19 55 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 33.64 +5.13 51 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 31.09 +5.05 47 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 28.50 +4.84 42 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 25.95 +4.65 39 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 23.44 +4.28 35 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 21.39 +4.35 36 0 79 0
29APR26 122.50 C 0.00 0.00 0.00 18.57 +4.10 30 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 17.05 +4.36 33 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 15.09 +3.77 33 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 13.17 +3.42 32 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 11.53 +3.16 32 0 10 0
29APR26 135.00 C 0.00 0.00 0.00 9.61 +2.65 30 0 96 0
29APR26 137.50 C 8.96 8.96 8.96 8.29 +2.33 30 1 44 -1
29APR26 140.00 C 7.31 7.31 7.31 7.29 +2.24 31 1 28 0
29APR26 142.50 C 6.20 6.50 6.20 6.05 +1.90 31 3 29 0
29APR26 145.00 C 5.33 5.33 5.33 5.16 +1.78 31 1 0 -1
29APR26 147.50 C 4.56 4.56 4.56 4.29 +1.54 31 1 1 +1
29APR26 150.00 C 0.00 0.00 0.00 3.52 +1.32 31 0 3 0
29APR26 152.50 C 0.00 0.00 0.00 2.90 +1.16 31 0 0 0
29APR26 155.00 C 3.00 3.00 2.90 2.35 +0.96 31 2 3 +1
29APR26 157.50 C 0.00 0.00 0.00 1.89 +0.85 30 0 1 0
28MAY26 97.50 C 0.00 0.00 0.00 43.70 +4.95 54 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 41.15 +4.90 50 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 38.65 +4.49 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 36.20 +4.95 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 33.72 +5.14 42 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 31.24 +5.12 39 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 28.83 +4.55 37 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 26.49 +4.40 35 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 23.44 +3.48 28 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 21.39 +3.51 29 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 19.43 +3.09 29 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 17.56 +3.46 29 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 16.07 +3.60 31 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 14.32 +3.41 30 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 12.69 +3.10 30 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 10.88 +2.58 29 0 61 0
28MAY26 137.50 C 10.16 10.16 10.16 9.56 +2.36 29 5 5 +5
28MAY26 140.00 C 0.00 0.00 0.00 8.35 +2.13 29 0 8 0
28MAY26 142.50 C 7.61 7.61 7.61 7.32 +1.99 29 2 1 -1
28MAY26 145.00 C 0.00 0.00 0.00 6.33 +1.80 29 0 15 0
28MAY26 147.50 C 5.75 5.75 5.75 5.39 +1.61 29 1 3 +1
28MAY26 150.00 C 0.00 0.00 0.00 4.62 +1.44 29 0 2 0
28MAY26 152.50 C 0.00 0.00 0.00 3.89 +1.25 29 0 2 0
28MAY26 155.00 C 0.00 0.00 0.00 3.29 +1.11 29 0 4 0
28MAY26 157.50 C 3.45 3.45 3.45 2.74 +0.94 29 1 1 +1
29JUN26 60.00 C 0.00 0.00 0.00 80.87 +5.02 92 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 78.38 +4.26 88 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 76.12 +5.22 87 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.62 +4.78 83 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 71.13 +5.22 79 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.69 +4.27 77 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 66.19 +4.97 73 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 63.54 +4.71 67 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 61.20 +5.24 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 58.60 +5.15 62 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 56.28 +5.17 61 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 53.67 +4.72 56 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 51.12 +5.16 53 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 48.63 +5.17 50 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 45.76 +3.98 43 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 43.70 +4.40 45 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 41.15 +4.90 42 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 38.65 +4.49 39 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 36.20 +4.39 37 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 33.72 +4.83 34 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 31.24 +4.82 32 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 28.83 +3.79 30 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 26.70 +3.50 30 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 23.85 +3.89 25 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 22.47 +4.38 29 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 19.92 +3.43 26 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 19.25 +4.49 31 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 17.49 +4.36 31 0 5 0
29JUN26 130.00 C 0.00 0.00 0.00 15.78 +3.73 31 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 14.21 +3.62 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 12.00 +2.64 28 0 51 0
29JUN26 137.50 C 0.00 0.00 0.00 10.87 +2.61 28 0 20 0
29JUN26 140.00 C 9.98 10.00 9.98 9.68 +2.38 29 4 44 +2
29JUN26 142.50 C 9.01 9.01 8.84 8.84 +2.44 29 15 135 +15
29JUN26 145.00 C 0.00 0.00 0.00 7.79 +2.19 29 0 1 0
29JUN26 147.50 C 7.00 7.00 6.99 6.99 +2.16 30 14 31 +12
29JUN26 150.00 C 6.13 6.13 6.13 6.02 +1.87 29 1 7 0
29JUN26 152.50 C 0.00 0.00 0.00 5.35 +1.80 30 0 0 0
29JUN26 155.00 C 4.94 4.94 4.94 4.63 +1.61 30 1 6 +1
29JUN26 157.50 C 0.00 0.00 0.00 4.04 +1.55 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 73.62 +4.78 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 71.13 +4.21 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.69 +4.27 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.19 +4.97 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.65 +4.82 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.59 +5.45 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.78 +5.15 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.39 +5.13 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.67 +4.72 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.12 +5.11 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 49.26 +5.67 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.35 +4.12 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 43.70 +4.37 29 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 41.26 +4.04 27 0 86 0
29SEP26 102.50 C 40.05 40.05 40.05 38.80 +3.75 25 4 16 0
29SEP26 105.00 C 37.80 37.80 37.80 37.32 +4.13 31 1 1 0
29SEP26 107.50 C 35.55 35.55 35.55 35.26 +4.74 31 2 26 0
29SEP26 110.00 C 0.00 0.00 0.00 33.13 +4.16 31 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 31.00 +4.07 30 0 39 0
29SEP26 115.00 C 29.60 29.60 29.60 28.37 +3.67 27 2 39 0
29SEP26 117.50 C 0.00 0.00 0.00 26.12 +3.58 26 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 24.25 +3.94 26 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 22.39 +3.21 26 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 21.01 +3.88 27 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 18.98 +2.64 26 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 18.50 +4.22 29 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 15.97 +2.80 26 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 14.66 +2.48 26 0 107 0
29SEP26 137.50 C 0.00 0.00 0.00 13.40 +2.34 26 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 12.60 +2.66 27 0 4 0
29SEP26 142.50 C 0.00 0.00 0.00 11.62 +2.60 28 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 10.61 +2.38 28 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 9.55 +2.14 28 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.70 +2.06 28 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.93 +2.05 28 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.18 +1.91 28 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 6.43 +1.89 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 68.69 +4.27 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 66.19 +4.41 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.65 +4.09 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 61.59 +4.35 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 58.78 +3.95 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.39 +4.18 29 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 54.37 +4.45 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 52.14 +4.52 33 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 49.64 +4.31 30 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 47.40 +4.40 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 45.15 +4.45 30 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 42.93 +4.44 29 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 40.37 +4.13 27 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 38.46 +4.45 28 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 36.29 +4.28 28 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 34.05 +4.51 27 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 32.08 +4.25 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 30.81 +4.86 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 28.85 +4.72 28 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 26.68 +4.17 27 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 25.32 +4.38 28 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 22.99 +3.49 26 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 21.24 +3.18 26 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 19.81 +3.06 26 0 44 0
30DEC26 132.50 C 0.00 0.00 0.00 18.40 +2.90 26 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 17.16 +2.89 26 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 15.91 +2.71 26 0 30 0
30DEC26 140.00 C 14.50 14.50 14.50 14.73 +2.59 26 1 32 +1
30DEC26 142.50 C 0.00 0.00 0.00 13.67 +2.53 26 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 12.62 +2.36 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 11.64 +2.26 26 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 10.77 +2.19 26 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 9.89 +2.02 27 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 9.09 +1.93 27 0 3 0
30DEC26 157.50 C 8.05 8.10 8.05 8.39 +1.67 27 5 8 +5
TOTAL CALL 505 16,042 +211
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 223 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 212 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 201 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 190 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 180 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 170 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 160 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 151 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 141 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 132 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 123 0 243 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 114 0 418 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 105 0 275 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 97 0 237 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 89 0 403 0
26FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 80 0 403 0
26FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 340 0
26FEB26 120.00 P 0.03 0.03 0.03 0.01 0.00 65 2 543 0
26FEB26 122.50 P 0.10 0.10 0.10 0.01 -0.01 57 27 725 0
26FEB26 125.00 P 0.18 0.19 0.15 0.01 -0.05 49 90 411 -5
26FEB26 127.50 P 0.19 0.19 0.19 0.02 -0.17 45 10 653 0
26FEB26 130.00 P 0.20 0.20 0.15 0.07 -0.41 44 34 202 -4
26FEB26 132.50 P 0.30 0.30 0.23 0.22 -0.80 44 7 149 +4
26FEB26 135.00 P 0.58 0.64 0.45 0.53 -1.39 43 105 352 +76
26FEB26 137.50 P 1.12 1.21 0.97 1.15 -2.26 43 71 53 +38
26FEB26 140.00 P 2.20 2.20 1.81 2.20 -3.03 43 36 27 +27
26FEB26 142.50 P 3.27 3.27 3.27 3.71 -3.43 44 1 1 +1
26FEB26 145.00 P 0.00 0.00 0.00 5.63 -3.79 45 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 7.74 -4.09 44 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 10.08 -4.22 44 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 12.52 -4.28 44 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 15.00 -4.30 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 17.50 -4.30 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 737 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 117 0
30MAR26 105.00 P 0.22 0.22 0.18 0.02 -0.01 35 17 186 +10
30MAR26 107.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.09 -0.08 33 0 148 0
30MAR26 115.00 P 0.35 0.35 0.33 0.16 -0.14 33 25 59 -3
30MAR26 117.50 P 0.00 0.00 0.00 0.28 -0.21 33 0 162 0
30MAR26 120.00 P 0.57 0.57 0.57 0.45 -0.32 33 1 134 0
30MAR26 122.50 P 1.15 1.15 0.69 0.70 -0.46 33 28 61 +23
30MAR26 125.00 P 1.28 1.28 0.92 1.03 -0.61 33 21 65 +10
30MAR26 127.50 P 1.36 1.41 1.36 1.44 -0.84 33 53 78 +10
30MAR26 130.00 P 1.77 1.94 1.73 2.02 -1.08 32 109 125 +50
30MAR26 132.50 P 2.52 2.73 2.44 2.75 -1.32 32 21 41 +18
30MAR26 135.00 P 3.25 3.51 3.25 3.64 -1.66 32 3 19 +3
30MAR26 137.50 P 4.59 4.59 4.59 4.69 -2.12 32 1 251 +1
30MAR26 140.00 P 5.57 5.90 5.57 5.90 -2.55 32 10 11 +10
30MAR26 142.50 P 0.00 0.00 0.00 7.47 -2.73 33 0 1 0
30MAR26 145.00 P 8.85 8.85 8.85 9.12 -2.98 33 1 1 +1
30MAR26 147.50 P 0.00 0.00 0.00 10.52 -3.61 31 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 12.35 -3.20 30 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 14.44 -4.06 30 0 0 0
30MAR26 155.00 P 17.00 17.00 17.00 16.34 -4.78 28 1 1 +1
30MAR26 157.50 P 0.00 0.00 0.00 18.46 -4.64 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.05 -0.03 31 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.13 -0.08 30 0 64 0
29APR26 110.00 P 0.00 0.00 0.00 0.20 -0.12 30 0 204 0
29APR26 112.50 P 0.55 0.55 0.55 0.32 -0.18 30 3 45 0
29APR26 115.00 P 0.65 0.68 0.65 0.49 -0.26 30 12 165 +12
29APR26 117.50 P 0.00 0.00 0.00 0.70 -0.38 30 0 38 0
29APR26 120.00 P 1.12 1.12 1.12 0.99 -0.52 30 1 21 +1
29APR26 122.50 P 1.35 1.35 1.35 1.35 -0.63 30 3 23 +3
29APR26 125.00 P 0.00 0.00 0.00 1.84 -0.77 30 0 17 0
29APR26 127.50 P 0.00 0.00 0.00 2.37 -0.97 30 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 3.07 -1.19 30 0 2 0
29APR26 132.50 P 3.65 3.85 3.65 3.87 -1.47 30 12 12 +9
29APR26 135.00 P 4.58 4.58 4.55 4.83 -1.78 30 2 2 +2
29APR26 137.50 P 5.81 5.81 5.81 5.93 -1.98 29 1 1 +1
29APR26 140.00 P 7.13 7.13 7.04 7.21 -2.41 29 3 3 +3
29APR26 142.50 P 0.00 0.00 0.00 8.69 -2.56 30 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 10.32 -2.96 30 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 12.10 -3.14 31 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 13.46 -3.65 29 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 16.12 -3.09 33 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 17.60 -3.52 30 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 20.30 -3.66 34 0 0 0
28MAY26 97.50 P 0.28 0.28 0.28 0.04 -0.03 29 5 5 +5
28MAY26 100.00 P 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.12 -0.06 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.18 -0.10 29 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.27 -0.15 29 0 4 0
28MAY26 110.00 P 0.00 0.00 0.00 0.39 -0.22 29 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 0.57 -0.29 29 0 25 0
28MAY26 115.00 P 0.00 0.00 0.00 0.80 -0.43 29 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 1.13 -0.52 29 0 100 0
28MAY26 120.00 P 0.00 0.00 0.00 1.46 -0.69 29 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 1.99 -0.74 29 0 29 0
28MAY26 125.00 P 0.00 0.00 0.00 2.46 -0.96 28 0 9 0
28MAY26 127.50 P 3.00 3.00 3.00 3.14 -1.08 29 2 31 0
28MAY26 130.00 P 0.00 0.00 0.00 3.95 -1.24 29 0 30 0
28MAY26 132.50 P 0.00 0.00 0.00 4.84 -1.48 29 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 5.84 -1.72 29 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 6.88 -1.99 28 0 15 0
28MAY26 140.00 P 0.00 0.00 0.00 8.23 -2.24 29 0 15 0
28MAY26 142.50 P 0.00 0.00 0.00 9.64 -2.47 29 0 0 0
28MAY26 145.00 P 10.96 10.96 10.96 11.17 -2.98 29 15 15 +15
28MAY26 147.50 P 0.00 0.00 0.00 13.14 -2.74 30 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 14.23 -3.51 28 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 16.12 -3.92 28 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 17.94 -4.20 27 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.86 -3.10 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 0.00 29 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 0.00 30 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 0.00 30 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.13 -0.03 29 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.20 -0.03 29 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.29 -0.05 29 0 20 0
29JUN26 105.00 P 0.72 0.72 0.72 0.41 -0.08 29 2 29 -2
29JUN26 107.50 P 0.00 0.00 0.00 0.58 -0.11 29 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.78 -0.16 29 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.04 -0.23 29 0 24 0
29JUN26 115.00 P 1.32 1.32 1.32 1.38 -0.33 29 1 17 0
29JUN26 117.50 P 0.00 0.00 0.00 1.77 -0.43 29 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 2.25 -0.51 29 0 41 0
29JUN26 122.50 P 0.00 0.00 0.00 2.74 -0.65 29 0 102 0
29JUN26 125.00 P 3.21 3.21 3.08 3.35 -0.72 29 31 96 +30
29JUN26 127.50 P 0.00 0.00 0.00 4.11 -0.85 29 0 56 0
29JUN26 130.00 P 0.00 0.00 0.00 4.91 -1.08 29 0 77 0
29JUN26 132.50 P 5.46 5.46 5.46 5.86 -1.23 28 15 15 +15
29JUN26 135.00 P 6.50 6.76 6.50 6.88 -1.48 28 49 49 +49
29JUN26 137.50 P 0.00 0.00 0.00 8.04 -1.71 28 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 9.37 -1.96 29 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 10.82 -1.88 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 12.26 -2.30 29 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 13.92 -2.80 29 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 15.99 -2.65 30 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 16.89 -3.74 27 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.60 -3.11 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 20.86 -3.65 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 28 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 0.00 28 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.22 -0.04 27 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.31 -0.06 27 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.43 -0.08 27 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.58 -0.10 27 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 0.76 -0.15 27 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 1.00 -0.16 27 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 1.26 -0.25 27 0 23 0
29SEP26 110.00 P 0.00 0.00 0.00 1.61 -0.28 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 1.99 -0.38 27 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 2.47 -0.43 27 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 2.98 -0.61 27 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 3.55 -0.60 27 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 4.19 -0.79 27 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 4.96 -0.86 27 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 5.76 -1.02 27 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.68 -1.14 27 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 7.63 -1.34 27 0 15 0
29SEP26 135.00 P 8.23 8.23 8.23 8.71 -1.43 27 15 115 0
29SEP26 137.50 P 0.00 0.00 0.00 9.90 -1.72 27 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 11.20 -1.91 27 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 12.67 -2.03 27 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 14.12 -2.24 27 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 15.71 -2.69 27 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 17.39 -2.83 27 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.60 -2.47 29 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.43 -2.63 29 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.28 -2.80 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.22 -0.03 27 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.29 -0.06 27 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.40 -0.07 27 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.52 -0.11 27 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 0.70 -0.10 27 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 0.88 -0.17 27 0 10 0
30DEC26 100.00 P 1.50 1.50 1.50 1.16 -0.14 27 1 33 +1
30DEC26 102.50 P 0.00 0.00 0.00 1.39 -0.26 27 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 1.74 -0.27 27 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 2.10 -0.38 27 0 35 0
30DEC26 110.00 P 2.88 2.88 2.88 2.56 -0.39 27 10 28 -1
30DEC26 112.50 P 3.10 3.10 3.10 3.04 -0.51 27 4 9 +4
30DEC26 115.00 P 3.70 3.70 3.70 3.62 -0.68 27 3 3 0
30DEC26 117.50 P 0.00 0.00 0.00 4.25 -0.80 27 0 18 0
30DEC26 120.00 P 5.00 5.00 5.00 4.93 -0.93 27 3 11 +3
30DEC26 122.50 P 0.00 0.00 0.00 5.89 -0.84 28 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 6.72 -1.02 28 0 315 0
30DEC26 127.50 P 7.90 7.90 7.90 7.70 -1.06 28 30 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.71 -1.21 28 0 34 0
30DEC26 132.50 P 0.00 0.00 0.00 9.77 -1.37 28 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 10.99 -1.40 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 12.22 -1.59 28 0 0 0
30DEC26 140.00 P 13.50 13.50 13.50 13.53 -1.72 28 1 1 +1
30DEC26 142.50 P 0.00 0.00 0.00 14.96 -1.81 28 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 16.40 -2.00 28 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 17.95 -2.09 28 0 0 0
30DEC26 150.00 P 19.00 19.00 19.00 19.58 -2.21 28 1 1 +1
30DEC26 152.50 P 0.00 0.00 0.00 21.23 -2.39 28 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 22.98 -2.49 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 24.81 -2.60 29 0 0 0
TOTAL PUT 899 17,926 +423
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$ 3.70
26FEB26 2.00 C 0.00 0.00 0.00 1.70 +0.17 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.60 +0.17 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.50 +0.17 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.41 +0.18 284 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.31 +0.18 261 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.21 +0.18 240 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.10 +0.17 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.00 +0.17 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.90 +0.17 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.80 +0.17 0 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.70 +0.17 0 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.60 +0.17 0 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.50 +0.16 0 0 135 0
26FEB26 3.30 C 0.36 0.36 0.36 0.40 +0.14 0 1 103 -1
26FEB26 3.40 C 0.25 0.32 0.25 0.30 +0.12 0 25 311 -15
26FEB26 3.50 C 0.20 0.20 0.17 0.21 +0.10 50 25 647 0
26FEB26 3.60 C 0.13 0.13 0.13 0.13 +0.07 51 8 262 +4
26FEB26 3.70 C 0.07 0.10 0.07 0.08 +0.05 59 41 195 +34
26FEB26 3.80 C 0.03 0.05 0.03 0.05 +0.03 67 23 1,051 -10
26FEB26 3.90 C 0.03 0.03 0.02 0.02 +0.01 61 61 425 -43
26FEB26 4.00 C 0.01 0.01 0.01 0.01 0.00 65 8 1,716 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 106 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 118 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 142 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 2.00 +0.15 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.98 +0.19 149 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.90 +0.16 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.85 +0.16 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.80 +0.16 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.77 +0.18 117 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.71 +0.17 93 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.61 +0.17 86 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.52 +0.17 96 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.42 +0.18 89 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.31 +0.16 65 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.21 +0.17 59 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.13 +0.17 77 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 1.00 +0.14 0 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.92 +0.15 56 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.82 +0.14 50 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.72 +0.12 44 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.63 +0.12 44 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.55 +0.12 47 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.48 +0.12 50 0 333 0
30MAR26 3.40 C 0.00 0.00 0.00 0.41 +0.11 50 0 392 0
30MAR26 3.50 C 0.34 0.35 0.34 0.35 +0.10 51 13 459 -3
30MAR26 3.60 C 0.28 0.30 0.28 0.30 +0.09 53 133 265 -2
30MAR26 3.70 C 0.22 0.25 0.22 0.25 +0.08 53 109 124 -82
30MAR26 3.80 C 0.19 0.22 0.19 0.20 +0.06 52 109 426 +73
30MAR26 3.90 C 0.15 0.17 0.15 0.17 +0.06 54 22 302 -2
30MAR26 4.00 C 0.12 0.14 0.10 0.15 +0.06 57 36 409 +15
30MAR26 4.10 C 0.11 0.12 0.11 0.12 +0.05 56 15 187 +5
30MAR26 4.20 C 0.10 0.10 0.10 0.10 +0.05 57 3 121 +3
30MAR26 4.30 C 0.07 0.08 0.07 0.07 +0.03 54 56 160 +51
30MAR26 4.40 C 0.06 0.07 0.06 0.06 +0.03 56 12 43 +12
30MAR26 4.50 C 0.05 0.06 0.05 0.05 +0.03 57 38 50 +30
30MAR26 4.60 C 0.00 0.00 0.00 0.04 +0.03 57 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 +0.02 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 54 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.61 +0.15 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.52 +0.16 65 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.42 +0.16 60 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.32 +0.16 55 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.22 +0.15 50 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.13 +0.15 53 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.03 +0.14 48 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.94 +0.14 49 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.85 +0.13 48 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.76 +0.12 46 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.68 +0.12 46 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.60 +0.11 46 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.54 +0.10 48 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.48 +0.10 49 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.42 +0.09 49 0 75 0
29APR26 3.60 C 0.00 0.00 0.00 0.36 +0.08 48 0 23 0
29APR26 3.70 C 0.30 0.30 0.30 0.32 +0.09 50 30 34 0
29APR26 3.80 C 0.26 0.26 0.26 0.28 +0.07 50 36 89 +24
29APR26 3.90 C 0.22 0.24 0.22 0.24 +0.07 50 131 132 +71
29APR26 4.00 C 0.00 0.00 0.00 0.21 +0.06 51 0 68 0
29APR26 4.10 C 0.17 0.17 0.17 0.18 +0.06 51 30 34 0
29APR26 4.20 C 0.00 0.00 0.00 0.15 +0.05 50 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.13 +0.04 51 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.11 +0.04 51 0 0 0
29APR26 4.50 C 0.10 0.10 0.10 0.09 +0.03 51 6 6 +6
28MAY26 2.50 C 0.00 0.00 0.00 1.24 +0.15 51 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.15 +0.15 51 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.06 +0.15 50 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.97 +0.14 49 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.87 +0.12 44 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.82 +0.13 51 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.72 +0.12 46 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.66 +0.13 48 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.58 +0.09 46 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.53 +0.10 48 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.47 +0.08 47 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.42 +0.08 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.37 +0.07 47 0 13 0
28MAY26 3.80 C 0.00 0.00 0.00 0.33 +0.07 48 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.30 +0.07 49 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.26 +0.06 49 0 50 0
28MAY26 4.10 C 0.00 0.00 0.00 0.23 +0.06 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.20 +0.05 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.18 +0.05 50 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.14 +0.04 50 0 5 0
29JUN26 1.70 C 0.00 0.00 0.00 2.01 +0.15 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.98 +0.16 75 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.93 +0.16 72 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.87 +0.15 59 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.83 +0.16 66 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.77 +0.14 54 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.72 +0.15 51 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.62 +0.13 46 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.53 +0.15 52 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.43 +0.13 48 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.34 +0.14 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.24 +0.13 45 0 29 0
29JUN26 2.60 C 0.00 0.00 0.00 1.15 +0.12 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.06 +0.11 44 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.98 +0.11 45 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.90 +0.11 45 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.83 +0.12 47 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.74 +0.10 44 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.68 +0.09 45 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.62 +0.10 46 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 +0.09 46 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.51 +0.08 46 0 540 0
29JUN26 3.60 C 0.45 0.45 0.45 0.46 +0.07 46 4 42 0
29JUN26 3.70 C 0.00 0.00 0.00 0.41 +0.06 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 +0.06 46 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.33 +0.05 46 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.31 +0.06 48 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 +0.06 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.25 +0.05 49 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.22 +0.05 48 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 +0.05 49 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 +0.04 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 +0.04 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.14 +0.03 49 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.12 +0.03 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 +0.03 49 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.73 +0.13 46 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.64 +0.13 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.54 +0.13 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.45 +0.12 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.36 +0.13 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.28 +0.12 43 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.19 +0.12 42 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 1.12 +0.12 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.05 +0.13 44 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.98 +0.12 44 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.92 +0.13 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 +0.11 45 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.80 +0.12 46 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.74 +0.09 46 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 +0.09 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 +0.11 47 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.60 +0.10 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.55 +0.09 47 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 +0.08 47 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.48 +0.08 48 0 0 0
29SEP26 4.00 C 0.42 0.42 0.42 0.44 +0.07 47 15 85 -15
29SEP26 4.10 C 0.00 0.00 0.00 0.41 +0.07 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 +0.07 48 0 0 0
29SEP26 4.30 C 0.34 0.34 0.34 0.35 +0.06 48 10 10 +10
29SEP26 4.40 C 0.00 0.00 0.00 0.32 +0.05 47 0 0 0
29SEP26 4.50 C 0.29 0.29 0.29 0.31 +0.06 49 10 23 +10
29SEP26 4.60 C 0.00 0.00 0.00 0.29 +0.06 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.27 +0.06 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 +0.05 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.23 +0.05 49 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.74 +0.13 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.65 +0.13 38 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.56 +0.13 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.48 +0.13 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.40 +0.13 41 0 0 0
30DEC26 2.50 C 1.27 1.27 1.27 1.32 +0.13 41 5 29 -5
30DEC26 2.60 C 0.00 0.00 0.00 1.25 +0.13 42 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.19 +0.13 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.12 +0.12 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 1.06 +0.12 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.00 +0.12 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.94 +0.12 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 +0.11 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 +0.11 46 0 0 0
30DEC26 3.40 C 0.79 0.79 0.78 0.79 +0.11 46 10 11 +10
30DEC26 3.50 C 0.00 0.00 0.00 0.74 +0.10 46 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.70 +0.10 46 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.65 +0.09 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.62 +0.09 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 +0.08 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.54 +0.07 46 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.51 +0.07 46 0 33 0
30DEC26 4.20 C 0.47 0.47 0.47 0.48 +0.06 47 5 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 +0.05 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 +0.06 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.41 +0.06 48 0 55 0
TOTAL CALL 1,030 15,617 +180
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 265 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 222 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 201 0 75 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 182 0 139 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 163 0 137 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1,040 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 125 0 181 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 107 0 376 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 -0.01 89 0 297 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 -0.02 70 0 159 0
26FEB26 3.50 P 0.02 0.02 0.02 0.02 -0.06 65 2 231 0
26FEB26 3.60 P 0.06 0.06 0.03 0.04 -0.09 60 139 154 +136
26FEB26 3.70 P 0.08 0.08 0.08 0.08 -0.13 60 20 20 +20
26FEB26 3.80 P 0.00 0.00 0.00 0.15 -0.14 67 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.21 -0.17 50 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.32 -0.15 80 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.41 -0.16 81 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.52 -0.16 112 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.62 -0.15 126 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.70 -0.17 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.80 -0.17 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.90 -0.17 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.01 -0.16 155 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.10 -0.17 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.20 -0.17 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 125 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 117 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 113 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 105 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 98 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 91 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 99 0
30MAR26 2.40 P 0.01 0.01 0.01 0.01 0.00 78 41 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 71 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 193 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 296 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 -0.01 53 0 397 0
30MAR26 2.90 P 0.02 0.02 0.02 0.02 -0.01 56 4 453 -4
30MAR26 3.00 P 0.04 0.04 0.03 0.03 -0.01 55 33 393 -30
30MAR26 3.10 P 0.00 0.00 0.00 0.04 -0.02 53 0 102 0
30MAR26 3.20 P 0.06 0.06 0.05 0.06 -0.03 54 66 365 +16
30MAR26 3.30 P 0.09 0.09 0.09 0.08 -0.04 52 1 108 -1
30MAR26 3.40 P 0.10 0.10 0.10 0.11 -0.06 53 1 1,602 0
30MAR26 3.50 P 0.14 0.14 0.13 0.15 -0.07 54 11 36 +11
30MAR26 3.60 P 0.00 0.00 0.00 0.19 -0.08 53 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.25 -0.08 55 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.30 -0.10 54 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.37 -0.11 56 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.43 -0.12 54 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.51 -0.12 56 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.59 -0.13 57 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.66 -0.15 53 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.77 -0.13 61 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.85 -0.12 60 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 0.95 -0.14 64 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.03 -0.15 60 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.14 -0.14 68 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.23 -0.15 68 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 -0.02 48 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 -0.02 50 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 -0.02 50 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.04 -0.02 49 0 11 0
29APR26 3.00 P 0.05 0.05 0.05 0.06 -0.02 51 5 82 +5
29APR26 3.10 P 0.00 0.00 0.00 0.07 -0.04 48 0 775 0
29APR26 3.20 P 0.00 0.00 0.00 0.10 -0.04 49 0 244 0
29APR26 3.30 P 0.13 0.13 0.13 0.13 -0.05 49 5 22 +5
29APR26 3.40 P 0.00 0.00 0.00 0.16 -0.07 48 0 30 0
29APR26 3.50 P 0.00 0.00 0.00 0.20 -0.07 48 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.25 -0.08 49 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.31 -0.08 51 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.37 -0.08 51 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.43 -0.10 51 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.49 -0.11 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.57 -0.11 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.65 -0.11 54 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.73 -0.12 54 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.81 -0.13 55 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.89 -0.11 54 0 5 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 -0.02 50 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.06 -0.03 47 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.08 -0.04 47 0 9 0
28MAY26 3.10 P 0.00 0.00 0.00 0.11 -0.04 48 0 10 0
28MAY26 3.20 P 0.00 0.00 0.00 0.14 -0.04 48 0 15 0
28MAY26 3.30 P 0.00 0.00 0.00 0.17 -0.05 48 0 406 0
28MAY26 3.40 P 0.00 0.00 0.00 0.21 -0.06 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.26 -0.06 49 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.30 -0.07 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.36 -0.07 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.42 -0.07 50 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.48 -0.10 50 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.55 -0.10 51 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.62 -0.11 51 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.69 -0.11 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.77 -0.10 52 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.85 -0.11 52 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.93 -0.12 53 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 47 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 -0.03 47 0 11 0
29JUN26 2.70 P 0.06 0.06 0.05 0.06 -0.03 48 23 103 -20
29JUN26 2.80 P 0.00 0.00 0.00 0.08 -0.02 49 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 -0.03 48 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.12 -0.04 47 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 -0.04 48 0 7,842 0
29JUN26 3.20 P 0.00 0.00 0.00 0.18 -0.05 47 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.22 -0.06 48 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.27 -0.06 49 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.31 -0.06 48 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.37 -0.06 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.42 -0.07 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.48 -0.08 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.54 -0.09 50 0 5 0
29JUN26 4.00 P 0.63 0.63 0.63 0.61 -0.09 50 1 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.67 -0.12 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.75 -0.11 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.82 -0.12 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.90 -0.12 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.98 -0.12 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.06 -0.12 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.15 -0.13 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.23 -0.13 53 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.32 -0.13 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.05 -0.02 48 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.07 -0.02 49 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 -0.02 50 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.11 -0.02 49 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.13 -0.03 49 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.16 -0.03 49 0 33 0
29SEP26 2.90 P 0.00 0.00 0.00 0.19 -0.03 49 0 154 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 -0.04 49 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.26 -0.05 49 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.30 -0.05 49 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.34 -0.06 49 0 19 0
29SEP26 3.40 P 0.41 0.41 0.41 0.39 -0.06 50 5 24 -5
29SEP26 3.50 P 0.00 0.00 0.00 0.44 -0.07 50 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.49 -0.08 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.55 -0.08 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.61 -0.08 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.67 -0.09 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 -0.10 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 0.80 -0.10 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.87 -0.11 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 -0.11 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.02 -0.11 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.09 -0.12 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 -0.12 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.25 -0.13 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.33 -0.13 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.42 -0.13 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.05 -0.02 47 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.07 -0.02 48 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.09 -0.02 49 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.11 -0.02 48 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.13 -0.03 48 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.16 -0.02 49 0 225 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 -0.03 49 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 -0.03 49 0 237 0
30DEC26 2.90 P 0.00 0.00 0.00 0.25 -0.04 48 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 -0.04 48 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 -0.05 48 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.38 -0.05 49 0 0 0
30DEC26 3.30 P 0.43 0.43 0.43 0.42 -0.06 49 5 5 +5
30DEC26 3.40 P 0.00 0.00 0.00 0.47 -0.06 49 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.52 -0.07 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 -0.07 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 -0.08 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.70 -0.07 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.76 -0.08 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 -0.09 49 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.89 -0.09 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.96 -0.09 50 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.03 -0.10 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 -0.10 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.17 -0.11 50 0 0 0
TOTAL PUT 362 25,164 +138
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$ 66.10
26FEB26 45.00 C 0.00 0.00 0.00 21.11 +3.02 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.11 +2.58 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.11 +2.61 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.11 +3.01 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.11 +3.00 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.11 +2.70 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 13.61 +2.77 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 11.11 +2.99 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 8.87 +3.22 113 0 15 0
26FEB26 60.00 C 5.00 5.00 5.00 6.12 +2.85 43 15 166 +15
26FEB26 62.50 C 3.51 3.51 3.51 3.66 +2.24 37 10 43 -2
26FEB26 65.00 C 1.37 1.37 1.37 1.51 +1.08 35 1 189 0
26FEB26 67.50 C 0.24 0.49 0.24 0.39 +0.31 38 72 129 +18
26FEB26 70.00 C 0.08 0.09 0.08 0.05 +0.04 38 9 122 +1
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 29.20 +2.36 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.24 +2.60 76 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 27.14 +2.93 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 26.14 +2.33 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 25.21 +2.43 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.42 +2.66 83 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.22 +2.97 47 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 22.17 +2.46 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.22 +2.95 0 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 20.16 +2.54 0 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 19.19 +2.69 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.43 +2.81 61 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 17.22 +2.62 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 16.25 +2.65 36 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 13.91 +2.77 45 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 11.74 +3.06 49 0 2 0
30MAR26 57.50 C 9.03 9.03 9.03 9.04 +2.35 34 15 58 -15
30MAR26 60.00 C 0.00 0.00 0.00 6.89 +2.15 34 0 200 0
30MAR26 62.50 C 0.00 0.00 0.00 5.06 +1.77 35 0 217 0
30MAR26 65.00 C 3.06 3.69 3.06 3.57 +1.39 35 30 95 +21
30MAR26 67.50 C 1.86 1.86 1.86 2.42 +1.06 36 2 167 +2
30MAR26 70.00 C 1.17 1.66 1.17 1.56 +0.73 36 118 207 +77
30MAR26 72.50 C 1.00 1.07 1.00 1.02 +0.55 37 22 315 +20
30MAR26 75.00 C 0.00 0.00 0.00 0.60 +0.34 37 0 137 0
30MAR26 77.50 C 0.28 0.28 0.28 0.34 +0.20 37 5 47 0
30MAR26 80.00 C 0.23 0.23 0.23 0.18 +0.11 37 20 120 +20
30MAR26 82.50 C 0.00 0.00 0.00 0.10 +0.06 37 0 100 0
30MAR26 85.00 C 0.13 0.13 0.13 0.05 +0.03 37 20 55 +20
30MAR26 87.50 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 21.35 +2.92 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 20.44 +2.62 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.19 +2.36 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.45 +2.61 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.52 +2.65 41 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.55 +2.64 40 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.91 +2.45 26 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.74 +2.27 33 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 9.50 +2.09 32 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 7.67 +1.94 34 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 6.10 +1.75 35 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 4.70 +1.47 35 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 3.54 +1.17 36 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 2.63 +0.96 36 0 6 0
29APR26 72.50 C 1.59 1.59 1.59 1.92 +0.77 36 15 68 +15
29APR26 75.00 C 1.14 1.45 1.14 1.40 +0.63 37 115 194 +64
29APR26 77.50 C 0.70 0.82 0.70 0.97 +0.46 37 35 34 +11
29APR26 80.00 C 0.57 0.57 0.57 0.66 +0.33 37 15 0 -15
29APR26 82.50 C 0.00 0.00 0.00 0.44 +0.23 37 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.29 +0.16 37 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.19 +0.11 37 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 20.44 +2.41 26 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 20.03 +2.97 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.74 +2.73 41 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.75 +2.58 39 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.83 +2.79 38 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.53 +2.47 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.97 +2.12 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.05 +1.98 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 8.31 +1.85 33 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 6.86 +1.75 35 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 5.49 +1.50 35 0 156 0
28MAY26 67.50 C 4.30 4.35 4.30 4.34 +1.24 35 36 36 +36
28MAY26 70.00 C 3.34 3.34 3.34 3.40 +1.06 35 30 30 +30
28MAY26 72.50 C 0.00 0.00 0.00 2.64 +0.90 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 2.03 +0.76 36 0 17 0
28MAY26 77.50 C 0.00 0.00 0.00 1.53 +0.61 36 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 1.13 +0.47 36 0 34 0
28MAY26 82.50 C 0.00 0.00 0.00 0.82 +0.36 36 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.59 +0.27 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.42 +0.20 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 24.49 +2.73 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 23.67 +3.03 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.65 +2.89 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.35 +2.57 0 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 20.61 +2.58 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.03 +2.97 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 18.77 +2.76 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.94 +2.77 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 16.83 +2.61 36 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 14.70 +2.61 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.33 +2.20 33 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 10.64 +2.21 36 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 8.70 +1.82 34 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 7.32 +1.76 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 5.97 +1.51 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.84 +1.34 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.91 +1.20 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 3.18 +1.08 36 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 2.51 +0.90 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.95 +0.73 36 0 0 0
29JUN26 80.00 C 1.60 1.60 1.60 1.49 +0.58 36 4 95 0
29JUN26 82.50 C 0.00 0.00 0.00 1.15 +0.47 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.88 +0.39 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.64 +0.28 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.49 +0.22 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.36 +0.16 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.27 +0.13 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.83 +2.88 41 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 21.88 +2.87 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 20.99 +2.89 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.11 +2.87 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.17 +2.73 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.31 +2.72 38 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.48 +2.72 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.39 +2.53 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.48 +2.28 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 11.83 +2.15 36 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 10.62 +2.33 38 0 142 0
29SEP26 62.50 C 0.00 0.00 0.00 8.94 +1.82 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.74 +1.65 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.71 +1.48 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.79 +1.35 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.96 +1.18 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 4.27 +1.07 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 3.63 +0.92 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 3.11 +0.80 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.63 +0.66 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 2.31 +0.66 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.94 +0.58 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.66 +0.51 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.38 +0.43 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.18 +0.38 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.23 +2.82 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.34 +2.75 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.53 +2.76 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.48 +2.58 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.67 +2.74 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.90 +2.73 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.05 +2.32 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.38 +2.34 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 12.81 +2.14 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 11.38 +1.90 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.16 +1.80 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 9.00 +1.63 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 8.01 +1.53 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.07 +1.40 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 6.25 +1.27 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 5.49 +1.16 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.86 +1.07 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.31 +1.01 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.82 +0.90 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.39 +0.82 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.94 +0.73 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.56 +0.63 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 2.24 +0.59 36 0 1,000 0
TOTAL CALL 589 8,796 +318
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 99 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 239 0
26FEB26 60.00 P 0.07 0.07 0.06 0.01 -0.18 46 15 382 +3
26FEB26 62.50 P 0.33 0.33 0.14 0.05 -0.80 38 128 293 -41
26FEB26 65.00 P 0.97 1.20 0.60 0.46 -1.95 38 65 130 +36
26FEB26 67.50 P 1.80 1.80 1.80 1.82 -2.76 40 10 26 0
26FEB26 70.00 P 0.00 0.00 0.00 4.05 -2.95 50 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 6.59 -2.91 76 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 9.06 -2.94 92 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 11.47 -3.03 95 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.00 -3.00 117 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.54 -2.96 140 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.99 -3.01 144 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.47 -3.03 152 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.97 -3.03 165 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.50 -3.00 186 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.96 -3.04 185 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 157 0
30MAR26 52.50 P 0.18 0.18 0.18 0.06 -0.10 37 10 150 -5
30MAR26 55.00 P 0.31 0.33 0.31 0.16 -0.24 37 80 295 -50
30MAR26 57.50 P 0.57 0.57 0.48 0.38 -0.47 37 13 222 -10
30MAR26 60.00 P 1.11 1.11 0.82 0.80 -0.73 37 55 193 -13
30MAR26 62.50 P 1.75 1.75 1.40 1.46 -1.12 37 20 312 0
30MAR26 65.00 P 2.59 2.59 2.59 2.47 -1.49 37 2 70 +2
30MAR26 67.50 P 0.00 0.00 0.00 3.79 -1.87 38 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 5.49 -2.11 39 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 7.44 -2.37 40 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 9.51 -2.58 40 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 11.78 -2.75 42 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.39 -2.61 50 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 16.58 -2.92 46 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.04 -2.96 50 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.02 -2.48 70 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.33 -2.67 69 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.57 -2.93 64 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 29.06 -2.94 67 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 -0.05 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 -0.07 37 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 -0.09 37 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.12 -0.13 37 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.27 -0.24 37 0 31 0
29APR26 55.00 P 0.60 0.60 0.60 0.52 -0.40 37 20 70 +20
29APR26 57.50 P 0.92 0.92 0.92 0.94 -0.58 37 2 24 +2
29APR26 60.00 P 2.00 2.00 1.45 1.54 -0.82 37 5 205 -5
29APR26 62.50 P 0.00 0.00 0.00 2.37 -1.10 37 0 384 0
29APR26 65.00 P 0.00 0.00 0.00 3.45 -1.41 37 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 4.80 -1.69 37 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 6.39 -2.08 38 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.25 -1.77 39 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.15 -1.96 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.36 -2.39 40 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 14.70 -2.41 43 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.77 -2.76 40 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 19.55 -2.45 50 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.02 -2.48 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.08 -0.08 36 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.12 -0.09 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.16 -0.13 36 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.21 -0.16 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.27 -0.21 36 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.51 -0.33 36 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 0.86 -0.47 36 0 21 0
28MAY26 57.50 P 0.00 0.00 0.00 1.37 -0.66 36 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 2.07 -0.87 36 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 2.97 -1.12 36 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 4.09 -1.38 36 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 5.44 -1.63 36 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 7.00 -1.87 36 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 8.65 -1.79 36 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 10.77 -1.68 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 12.64 -2.46 37 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 14.70 -2.59 37 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.05 -2.59 39 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 19.55 -2.50 42 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.15 -2.36 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 -0.06 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.11 -0.08 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 -0.10 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.20 -0.12 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 -0.15 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.33 -0.18 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.40 -0.23 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.51 -0.28 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.62 -0.33 36 0 17 0
29JUN26 52.50 P 1.20 1.20 1.20 1.00 -0.46 36 2 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.50 -0.61 36 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 2.23 -0.74 36 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 3.07 -0.96 36 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 4.12 -1.17 36 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 5.36 -1.41 36 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 6.81 -1.64 36 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 8.43 -1.78 36 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 10.04 -2.04 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.96 -2.21 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 13.86 -2.38 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.02 -2.45 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 18.48 -2.26 39 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 20.80 -2.28 40 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 22.97 -2.42 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.12 -2.73 37 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.42 -2.79 36 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 29.62 -3.00 28 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.65 -0.22 38 0 38 0
29SEP26 45.00 P 0.00 0.00 0.00 0.74 -0.28 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 0.88 -0.31 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.04 -0.35 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.19 -0.46 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.44 -0.45 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.65 -0.51 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.28 -0.64 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.03 -0.79 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 3.91 -0.98 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 4.98 -1.14 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.18 -1.29 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 7.49 -1.47 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 8.97 -1.64 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 10.56 -1.78 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.24 -1.95 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.08 -2.05 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.96 -2.14 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.98 -2.22 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.06 -2.32 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.12 -2.43 41 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.09 -2.65 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.33 -2.79 41 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.83 -2.48 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.10 -2.65 44 0 0 0
30DEC26 45.00 P 1.59 1.59 1.59 1.17 -0.36 36 20 511 -20
30DEC26 46.00 P 0.00 0.00 0.00 1.32 -0.41 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.53 -0.43 36 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 1.74 -0.55 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.01 -0.56 37 0 26 0
30DEC26 50.00 P 2.73 2.73 2.73 2.28 -0.58 37 5 40 -5
30DEC26 52.50 P 0.00 0.00 0.00 2.98 -0.74 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 3.84 -0.87 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 4.81 -0.98 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 5.89 -1.18 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.13 -1.30 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 8.45 -1.47 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 9.94 -1.60 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.50 -1.74 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 13.18 -1.89 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.95 -2.00 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.82 -2.13 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.75 -2.25 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.79 -2.35 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.85 -2.47 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.03 -2.52 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.22 -2.56 41 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.37 -2.55 41 0 0 0
TOTAL PUT 452 8,369 -86
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$ 71.10
26FEB26 46.00 C 24.42 24.47 24.42 25.11 +3.02 0 20 69 -15
26FEB26 47.00 C 23.94 23.94 23.94 24.11 +3.02 0 10 45 -10
26FEB26 48.00 C 0.00 0.00 0.00 23.11 +3.02 0 0 10 0
26FEB26 49.00 C 0.00 0.00 0.00 22.11 +3.02 0 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 21.11 +2.96 0 0 115 0
26FEB26 52.50 C 0.00 0.00 0.00 18.61 +3.02 0 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 16.11 +3.01 0 0 27 0
26FEB26 57.50 C 0.00 0.00 0.00 13.61 +3.07 0 0 11 0
26FEB26 60.00 C 0.00 0.00 0.00 11.10 +3.12 0 0 29 0
26FEB26 62.50 C 8.58 8.58 8.58 8.62 +3.10 55 22 44 -22
26FEB26 65.00 C 5.10 6.70 5.10 6.18 +2.83 58 23 126 -9
26FEB26 67.50 C 3.42 4.21 3.42 3.84 +2.13 52 14 586 -1
26FEB26 70.00 C 1.39 2.60 1.39 2.00 +1.29 53 151 443 -31
26FEB26 72.50 C 0.60 1.22 0.60 0.87 +0.63 56 152 393 -30
26FEB26 75.00 C 0.20 0.50 0.20 0.28 +0.21 55 228 382 -53
26FEB26 77.50 C 0.10 0.18 0.10 0.07 +0.05 55 74 527 -53
26FEB26 80.00 C 0.05 0.06 0.04 0.02 +0.01 59 31 566 -28
26FEB26 82.50 C 0.01 0.01 0.01 0.01 0.00 66 1 1,368 -1
26FEB26 85.00 C 0.01 0.02 0.01 0.01 0.00 77 15 1,093 -12
26FEB26 87.50 C 0.01 0.01 0.01 0.01 0.00 88 3 288 -1
26FEB26 90.00 C 0.01 0.01 0.01 0.01 0.00 99 1 993 -1
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 16 120 -6
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 187 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 128 0 39 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 137 0 140 0
26FEB26 102.50 C 0.01 0.01 0.01 0.01 0.00 146 1 338 0
27FEB26 48.00 C 0.00 0.00 0.00 23.11 - 0 0 0 -
27FEB26 49.00 C 0.00 0.00 0.00 22.12 +3.03 124 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 21.12 +2.93 117 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 18.62 +3.03 100 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 16.12 +3.02 84 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 13.62 +3.07 69 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 11.12 +3.11 54 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 8.63 +3.02 51 0 0 0
27FEB26 65.00 C 5.70 6.15 5.70 6.18 +2.67 49 2 15 -2
27FEB26 67.50 C 3.48 3.48 3.48 4.00 +2.09 54 4 4 -4
27FEB26 70.00 C 1.27 2.38 1.27 2.30 +1.41 57 66 65 +48
27FEB26 72.50 C 0.53 1.29 0.53 1.08 +0.73 56 30 33 +17
27FEB26 75.00 C 0.34 0.62 0.34 0.41 +0.29 55 26 37 +16
27FEB26 77.50 C 0.20 0.28 0.18 0.13 +0.09 55 11 11 +7
27FEB26 80.00 C 0.05 0.05 0.05 0.04 +0.03 56 3 1 -3
27FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
27FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 23.11 - 0 0 0 -
06MAR26 49.00 C 0.00 0.00 0.00 22.12 - 0 0 0 -
06MAR26 50.00 C 0.00 0.00 0.00 21.14 - 0 0 0 -
06MAR26 52.50 C 0.00 0.00 0.00 18.62 - 0 0 0 -
06MAR26 55.00 C 0.00 0.00 0.00 16.12 - 0 0 0 -
06MAR26 57.50 C 0.00 0.00 0.00 13.63 - 0 0 0 -
06MAR26 60.00 C 0.00 0.00 0.00 11.23 - 53 0 0 -
06MAR26 62.50 C 0.00 0.00 0.00 8.79 - 47 0 0 -
06MAR26 65.00 C 0.00 0.00 0.00 6.56 - 48 0 0 -
06MAR26 67.50 C 0.00 0.00 0.00 4.56 - 47 0 0 -
06MAR26 70.00 C 0.00 0.00 0.00 2.93 - 47 1 1 -
06MAR26 72.50 C 2.04 2.04 1.75 1.82 - 48 17 15 -
06MAR26 75.00 C 1.27 1.29 1.03 1.00 - 48 28 23 -
06MAR26 77.50 C 0.61 0.80 0.58 0.50 - 48 11 10 -
06MAR26 80.00 C 0.37 0.48 0.34 0.23 - 48 41 28 -
06MAR26 82.50 C 0.20 0.27 0.20 0.10 - 48 12 10 -
06MAR26 85.00 C 0.00 0.00 0.00 0.04 - 48 0 0 -
06MAR26 87.50 C 0.00 0.00 0.00 0.02 - 50 0 0 -
06MAR26 90.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 51.20 +3.06 168 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 50.16 +2.70 124 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 49.26 +2.83 172 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 48.16 +2.77 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 47.25 +2.87 156 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 46.17 +2.68 104 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 45.17 +2.77 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 44.28 +2.78 145 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 43.18 +2.92 98 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 42.18 +2.95 87 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.18 +2.91 0 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 40.18 +2.78 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 39.26 +2.75 115 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 38.23 +2.75 103 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 37.18 +2.90 0 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 36.26 +2.74 101 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 35.26 +2.73 97 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.20 +2.68 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.30 +2.96 96 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 32.21 +2.87 65 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 31.23 +2.84 73 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 30.31 +2.92 86 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 29.32 +3.02 83 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 28.26 +2.96 70 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 27.35 +2.95 79 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 26.24 +2.83 58 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 25.37 +2.99 74 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 24.29 +2.86 62 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 23.37 +3.02 67 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 22.33 +2.97 60 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 21.31 +2.93 55 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 18.74 +2.80 0 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 16.43 +2.90 49 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 14.08 +2.85 48 0 126 0
30MAR26 60.00 C 11.80 12.00 11.80 11.63 +2.57 42 7 286 -6
30MAR26 62.50 C 0.00 0.00 0.00 9.57 +2.42 43 0 65 0
30MAR26 65.00 C 7.56 7.86 7.56 7.67 +2.11 44 3 106 0
30MAR26 67.50 C 6.00 6.00 5.94 6.00 +1.83 44 10 440 -8
30MAR26 70.00 C 3.98 4.87 3.98 4.68 +1.63 46 49 1,269 +22
30MAR26 72.50 C 3.44 3.87 3.31 3.54 +1.37 46 82 298 -46
30MAR26 75.00 C 2.50 3.00 2.50 2.68 +1.17 47 92 966 +15
30MAR26 77.50 C 2.18 2.24 1.95 1.92 +0.90 47 25 235 +15
30MAR26 80.00 C 1.50 1.79 1.50 1.34 +0.67 47 83 897 +11
30MAR26 82.50 C 1.07 1.38 1.07 0.92 +0.48 46 54 141 +13
30MAR26 85.00 C 0.90 1.04 0.84 0.62 +0.34 46 88 976 +29
30MAR26 87.50 C 0.77 0.78 0.68 0.41 +0.24 46 37 296 +15
30MAR26 90.00 C 0.53 0.60 0.51 0.26 +0.15 46 5 1,150 -3
30MAR26 92.50 C 0.43 0.46 0.43 0.17 +0.10 46 19 301 +18
30MAR26 95.00 C 0.30 0.36 0.30 0.11 +0.07 47 4 752 +1
30MAR26 97.50 C 0.00 0.00 0.00 0.07 +0.04 47 0 111 0
30MAR26 100.00 C 0.20 0.23 0.19 0.04 +0.02 46 15 327 +8
30MAR26 102.50 C 0.16 0.18 0.15 0.03 +0.02 47 6 257 +1
30MAR26 105.00 C 0.13 0.15 0.11 0.02 +0.01 48 15 538 +3
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR26 110.00 C 0.09 0.09 0.09 0.01 0.00 49 7 61 -2
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 115.00 C 0.09 0.09 0.09 0.01 0.00 54 10 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 27 0
30MAR26 120.00 C 0.07 0.07 0.06 0.01 0.00 58 3 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 78 0
29APR26 48.00 C 0.00 0.00 0.00 23.53 +2.84 52 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 22.52 +2.89 49 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 21.57 +2.94 49 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 19.14 +2.82 45 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.94 +2.89 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.59 +2.66 43 0 10 0
29APR26 60.00 C 0.00 0.00 0.00 12.51 +2.40 43 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 10.51 +2.18 42 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 8.88 +2.07 44 0 180 0
29APR26 67.50 C 7.80 7.80 7.20 7.29 +1.76 43 6 530 -2
29APR26 70.00 C 6.08 6.31 5.98 6.06 +1.66 44 13 227 +2
29APR26 72.50 C 4.94 4.94 4.94 4.97 +1.51 45 3 158 +3
29APR26 75.00 C 4.30 4.31 4.10 4.06 +1.37 46 18 735 0
29APR26 77.50 C 3.34 3.34 3.34 3.21 +1.15 45 2 49 +2
29APR26 80.00 C 2.90 3.06 2.75 2.51 +0.95 45 3 245 +1
29APR26 82.50 C 2.60 2.60 2.60 1.94 +0.77 45 1 131 +1
29APR26 85.00 C 2.01 2.15 2.01 1.49 +0.62 45 5 613 +4
29APR26 87.50 C 1.68 1.68 1.68 1.13 +0.49 45 15 180 +15
29APR26 90.00 C 0.00 0.00 0.00 0.85 +0.38 45 0 128 0
29APR26 92.50 C 1.18 1.29 1.13 0.64 +0.30 45 65 144 +64
29APR26 95.00 C 0.97 0.97 0.97 0.47 +0.22 45 1 384 0
29APR26 97.50 C 0.00 0.00 0.00 0.35 +0.17 45 0 22 0
29APR26 100.00 C 0.00 0.00 0.00 0.26 +0.13 45 0 594 0
29APR26 102.50 C 0.60 0.60 0.60 0.19 +0.10 45 8 19 +8
29APR26 105.00 C 0.00 0.00 0.00 0.14 +0.07 45 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.10 +0.05 45 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.05 +0.03 45 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAY26 48.00 C 0.00 0.00 0.00 23.70 +2.83 46 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.85 +2.88 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.80 +2.80 45 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.53 +2.78 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.28 +2.64 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.22 +2.55 43 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 13.36 +2.42 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 11.51 +2.04 44 0 264 0
28MAY26 65.00 C 0.00 0.00 0.00 9.82 +1.84 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.46 +1.72 44 0 2 0
28MAY26 70.00 C 0.00 0.00 0.00 7.23 +1.62 45 0 63 0
28MAY26 72.50 C 6.45 6.45 6.45 6.22 +1.58 46 1 180 0
28MAY26 75.00 C 0.00 0.00 0.00 5.29 +1.48 46 0 109 0
28MAY26 77.50 C 0.00 0.00 0.00 4.40 +1.29 46 0 50 0
28MAY26 80.00 C 4.30 4.30 4.30 3.63 +1.11 46 6 30 +6
28MAY26 82.50 C 0.00 0.00 0.00 2.98 +0.95 46 0 29 0
28MAY26 85.00 C 3.25 3.25 3.25 2.44 +0.81 46 1 34 0
28MAY26 87.50 C 2.75 2.75 2.75 1.98 +0.68 45 1 58 0
28MAY26 90.00 C 2.30 2.30 2.26 1.60 +0.57 45 15 80 0
28MAY26 92.50 C 0.00 0.00 0.00 1.29 +0.48 45 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 1.03 +0.39 45 0 75 0
28MAY26 97.50 C 0.00 0.00 0.00 0.83 +0.33 45 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.66 +0.27 45 0 0 0
28MAY26 102.50 C 1.05 1.20 1.05 0.52 +0.21 45 6 8 +6
28MAY26 105.00 C 1.00 1.00 1.00 0.41 +0.17 45 2 27 0
28MAY26 107.50 C 0.00 0.00 0.00 0.33 +0.15 45 0 14 0
28MAY26 110.00 C 0.00 0.00 0.00 0.26 +0.12 45 0 36 0
28MAY26 112.50 C 0.00 0.00 0.00 0.20 +0.09 45 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.16 +0.07 45 0 19 0
28MAY26 117.50 C 0.00 0.00 0.00 0.12 +0.05 45 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.10 +0.05 45 0 7 0
28MAY26 122.50 C 0.00 0.00 0.00 0.08 +0.04 46 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 11 0
29JUN26 30.00 C 0.00 0.00 0.00 41.62 +3.05 78 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 40.63 +3.01 75 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 39.64 +3.00 72 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 38.65 +2.96 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 37.64 +2.98 66 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.70 +3.04 67 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 35.69 +3.04 63 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 34.71 +2.97 62 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 33.74 +2.96 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.76 +2.96 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.78 +2.96 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.85 +3.00 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.88 +2.98 55 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 28.88 +2.91 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 27.87 +2.97 50 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 26.95 +3.00 50 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 26.01 +2.93 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.02 +2.92 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 24.08 +2.86 46 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 23.22 +2.91 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.26 +2.84 46 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 20.04 +2.62 45 0 26 0
29JUN26 55.00 C 17.78 17.85 17.78 17.85 +2.63 43 2 9 0
29JUN26 57.50 C 0.00 0.00 0.00 15.88 +2.51 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.04 +2.10 43 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 12.32 +2.04 43 0 103 0
29JUN26 65.00 C 0.00 0.00 0.00 10.84 +1.96 44 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 9.50 +1.77 44 0 194 0
29JUN26 70.00 C 8.23 8.23 8.23 8.28 +1.67 44 15 382 +7
29JUN26 72.50 C 0.00 0.00 0.00 7.29 +1.67 45 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 6.43 +1.67 46 0 183 0
29JUN26 77.50 C 0.00 0.00 0.00 5.51 +1.50 46 0 316 0
29JUN26 80.00 C 4.98 4.98 4.98 4.71 +1.34 46 1 524 -1
29JUN26 82.50 C 0.00 0.00 0.00 4.00 +1.18 46 0 79 0
29JUN26 85.00 C 4.15 4.15 4.15 3.40 +1.05 46 8 218 0
29JUN26 87.50 C 0.00 0.00 0.00 2.87 +0.92 46 0 232 0
29JUN26 90.00 C 3.10 3.31 3.10 2.42 +0.80 46 5 1,421 +1
29JUN26 92.50 C 2.93 2.93 2.93 2.03 +0.70 45 4 301 0
29JUN26 95.00 C 2.63 2.63 2.63 1.70 +0.60 45 1 199 0
29JUN26 97.50 C 0.00 0.00 0.00 1.42 +0.52 45 0 47 0
29JUN26 100.00 C 2.14 2.14 2.14 1.19 +0.45 45 2 136 0
29JUN26 102.50 C 0.00 0.00 0.00 0.99 +0.38 45 0 79 0
29JUN26 105.00 C 0.00 0.00 0.00 0.82 +0.32 45 0 11 0
29JUN26 107.50 C 0.00 0.00 0.00 0.68 +0.28 45 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.56 +0.23 45 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.47 +0.20 45 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.39 +0.17 45 0 31 0
29JUN26 117.50 C 1.03 1.03 1.03 0.32 +0.14 45 15 15 +15
29JUN26 120.00 C 0.92 0.92 0.92 0.26 +0.12 45 20 42 +20
29JUN26 122.50 C 0.00 0.00 0.00 0.22 +0.10 45 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.18 +0.08 45 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.15 +0.07 45 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.12 +0.06 45 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.10 +0.05 45 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 +0.04 45 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 +0.04 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 +0.04 46 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 32.39 +2.84 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.47 +2.86 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.51 +2.83 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.58 +2.79 48 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 28.67 +2.82 47 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.76 +2.80 47 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 26.86 +2.76 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.97 +2.73 45 0 7 0
29SEP26 48.00 C 0.00 0.00 0.00 25.14 +2.75 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.29 +2.72 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.45 +2.69 45 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 21.44 +2.55 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 19.48 +2.37 43 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 17.75 +2.22 43 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 16.15 +2.10 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 14.71 +1.98 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 13.37 +1.84 45 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 12.08 +1.70 45 0 264 0
29SEP26 70.00 C 0.00 0.00 0.00 11.11 +1.74 46 0 574 0
29SEP26 72.50 C 0.00 0.00 0.00 10.13 +1.76 46 0 156 0
29SEP26 75.00 C 0.00 0.00 0.00 9.26 +1.79 47 0 45 0
29SEP26 77.50 C 0.00 0.00 0.00 8.32 +1.66 47 0 60 0
29SEP26 80.00 C 7.30 7.30 7.30 7.46 +1.53 47 1 2,364 0
29SEP26 82.50 C 0.00 0.00 0.00 6.68 +1.41 47 0 35 0
29SEP26 85.00 C 6.40 6.40 6.40 5.98 +1.30 47 3 76 -3
29SEP26 87.50 C 6.06 6.06 6.06 5.35 +1.20 46 2 28 +2
29SEP26 90.00 C 5.84 5.84 5.65 4.77 +1.09 46 4 51 +2
29SEP26 92.50 C 0.00 0.00 0.00 4.26 +1.01 46 0 56 0
29SEP26 95.00 C 4.85 4.85 4.85 3.80 +0.92 46 2 29 0
29SEP26 97.50 C 0.00 0.00 0.00 3.38 +0.83 46 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 3.01 +0.76 46 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 2.68 +0.69 46 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 2.38 +0.63 46 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 2.12 +0.57 46 0 7 0
29SEP26 110.00 C 3.23 3.23 3.23 1.88 +0.51 46 4 55 +4
29SEP26 112.50 C 0.00 0.00 0.00 1.67 +0.47 46 0 7 0
29SEP26 115.00 C 0.00 0.00 0.00 1.48 +0.42 46 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.32 +0.38 46 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 1.17 +0.34 46 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 33.08 +2.85 49 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 32.18 +2.86 48 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 31.31 +2.85 48 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 30.42 +2.79 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.59 +2.83 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.73 +2.79 46 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 27.91 +2.80 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 27.07 +2.76 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.27 +2.73 45 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 25.49 +2.70 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.69 +2.63 45 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 22.88 +2.53 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.14 +2.43 44 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 19.54 +2.29 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.06 +2.11 45 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 16.63 +1.94 45 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 15.42 +1.90 45 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 14.27 +1.77 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 13.29 +1.81 46 0 603 0
30DEC26 72.50 C 0.00 0.00 0.00 12.33 +1.84 47 0 609 0
30DEC26 75.00 C 0.00 0.00 0.00 11.47 +1.88 47 0 19 0
30DEC26 77.50 C 0.00 0.00 0.00 10.61 +1.86 47 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 9.74 +1.75 47 0 13 0
30DEC26 82.50 C 0.00 0.00 0.00 8.94 +1.66 47 0 0 0
30DEC26 85.00 C 9.10 9.10 9.10 8.20 +1.56 47 1 98 0
30DEC26 87.50 C 0.00 0.00 0.00 7.52 +1.47 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.89 +1.38 47 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 6.31 +1.29 47 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 5.78 +1.21 47 0 53 0
30DEC26 97.50 C 0.00 0.00 0.00 5.29 +1.13 47 0 7 0
30DEC26 100.00 C 6.39 6.39 6.39 4.85 +1.06 47 2 37 +2
30DEC26 102.50 C 0.00 0.00 0.00 4.44 +0.99 47 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 4.06 +0.92 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.72 +0.86 47 0 0 0
30DEC26 110.00 C 5.20 5.20 5.20 3.40 +0.80 46 2 13 +2
30DEC26 112.50 C 0.00 0.00 0.00 3.12 +0.75 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.85 +0.69 46 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.61 +0.65 46 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 2.39 +0.60 46 0 43 0
TOTAL CALL 1,894 38,326 +53
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 179 0 35 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 171 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 163 0 24 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 155 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 147 0 142 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 129 0 79 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 99 0
26FEB26 57.50 P 0.01 0.01 0.01 0.01 0.00 93 10 312 0
26FEB26 60.00 P 0.03 0.03 0.02 0.01 -0.02 76 14 709 +11
26FEB26 62.50 P 0.05 0.06 0.04 0.01 -0.13 59 165 319 -122
26FEB26 65.00 P 0.18 0.18 0.09 0.05 -0.46 55 182 540 -140
26FEB26 67.50 P 0.80 0.80 0.28 0.27 -1.12 55 205 1,549 -33
26FEB26 70.00 P 1.50 1.50 0.84 0.95 -1.96 56 383 1,521 -52
26FEB26 72.50 P 3.09 3.09 2.11 2.30 -2.70 58 72 500 -31
26FEB26 75.00 P 4.40 4.70 4.25 4.26 -3.08 61 15 498 -13
26FEB26 77.50 P 6.90 6.90 6.90 6.54 -3.26 66 6 258 0
26FEB26 80.00 P 8.78 11.48 8.78 9.17 -3.13 97 31 110 -15
26FEB26 82.50 P 0.00 0.00 0.00 11.45 -3.35 85 0 66 0
26FEB26 85.00 P 0.00 0.00 0.00 13.94 -3.36 96 0 15 0
26FEB26 87.50 P 0.00 0.00 0.00 16.44 -3.36 109 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.94 -3.36 121 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.44 -3.36 133 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.94 -3.36 145 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.44 -3.36 156 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.94 -3.36 166 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.44 -3.36 176 0 60 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 - 141 0 0 -
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.02 -0.19 56 0 16 0
27FEB26 65.00 P 0.14 0.16 0.14 0.10 -0.55 55 9 42 +4
27FEB26 67.50 P 0.41 0.54 0.39 0.40 -1.17 55 54 87 +23
27FEB26 70.00 P 1.24 1.40 1.00 1.11 -1.93 54 119 93 +16
27FEB26 72.50 P 2.62 2.62 2.62 2.41 -2.59 54 1 6 +1
27FEB26 75.00 P 4.17 4.17 4.17 4.39 -2.99 60 1 1 +1
27FEB26 77.50 P 0.00 0.00 0.00 6.63 -3.18 64 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 9.17 -3.13 84 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 11.49 -3.31 81 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 13.97 -3.33 90 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 16.48 -3.32 104 0 0 0
27FEB26 90.00 P 19.00 19.00 19.00 18.98 -3.32 116 1 0 0
27FEB26 92.50 P 0.00 0.00 0.00 21.47 -3.33 125 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
06MAR26 49.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
06MAR26 50.00 P 0.00 0.00 0.00 0.01 - 77 0 0 -
06MAR26 52.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
06MAR26 55.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
06MAR26 57.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
06MAR26 60.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
06MAR26 62.50 P 0.20 0.20 0.20 0.15 - 48 2 2 -
06MAR26 65.00 P 0.49 0.50 0.45 0.40 - 47 6 6 -
06MAR26 67.50 P 1.06 1.06 0.90 0.92 - 48 2 2 -
06MAR26 70.00 P 2.00 2.05 1.87 1.84 - 48 44 33 -
06MAR26 72.50 P 3.36 3.50 3.36 3.16 - 48 11 11 -
06MAR26 75.00 P 0.00 0.00 0.00 4.96 - 51 0 0 -
06MAR26 77.50 P 0.00 0.00 0.00 7.01 - 53 0 0 -
06MAR26 80.00 P 0.00 0.00 0.00 9.24 - 55 0 0 -
06MAR26 82.50 P 0.00 0.00 0.00 11.62 - 59 0 0 -
06MAR26 85.00 P 0.00 0.00 0.00 14.04 - 63 0 0 -
06MAR26 87.50 P 0.00 0.00 0.00 16.56 - 72 0 0 -
06MAR26 90.00 P 0.00 0.00 0.00 18.98 - 72 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 144 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 133 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 180 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 303 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 681 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 43 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.03 47 0 645 0
30MAR26 52.50 P 0.09 0.09 0.09 0.06 -0.06 47 20 190 0
30MAR26 55.00 P 0.14 0.16 0.12 0.13 -0.13 46 44 838 +2
30MAR26 57.50 P 0.23 0.27 0.23 0.27 -0.25 46 55 501 +29
30MAR26 60.00 P 0.43 0.49 0.43 0.51 -0.44 46 53 930 +41
30MAR26 62.50 P 1.04 1.04 0.76 0.92 -0.65 46 54 1,299 -36
30MAR26 65.00 P 1.84 1.84 1.29 1.50 -0.94 45 29 1,265 -3
30MAR26 67.50 P 2.68 2.68 2.07 2.31 -1.24 45 52 440 -7
30MAR26 70.00 P 3.65 3.67 3.28 3.37 -1.59 45 50 2,081 +17
30MAR26 72.50 P 4.76 4.78 4.61 4.78 -1.89 46 7 259 -1
30MAR26 75.00 P 6.71 6.88 6.40 6.40 -2.30 47 4 176 +3
30MAR26 77.50 P 0.00 0.00 0.00 8.32 -2.30 49 0 94 0
30MAR26 80.00 P 10.00 10.00 10.00 10.21 -2.59 49 1 194 0
30MAR26 82.50 P 12.95 12.95 12.95 12.47 -2.59 52 7 165 0
30MAR26 85.00 P 0.00 0.00 0.00 14.68 -2.70 53 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 16.96 -2.89 54 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 19.25 -3.06 54 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 21.63 -3.17 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 24.13 -3.17 59 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.51 -3.29 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.10 -3.20 65 0 79 0
30MAR26 102.50 P 0.00 0.00 0.00 31.44 -3.36 60 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 33.90 -3.40 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 36.54 -3.26 73 0 12 0
30MAR26 110.00 P 0.00 0.00 0.00 38.94 -3.36 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 41.43 -3.37 71 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.95 -3.35 76 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 46.40 -3.40 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.94 -3.36 81 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 51.40 -3.40 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.91 -3.39 81 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 56.44 -3.36 88 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.90 -3.40 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 61.41 -3.39 88 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 63.90 -3.40 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 66.40 -3.40 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 68.97 -3.33 104 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.08 -0.05 45 0 5 0
29APR26 49.00 P 0.00 0.00 0.00 0.10 -0.08 45 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.14 -0.09 45 0 71 0
29APR26 52.50 P 0.00 0.00 0.00 0.24 -0.19 44 0 29 0
29APR26 55.00 P 0.37 0.37 0.37 0.45 -0.29 44 4 95 -1
29APR26 57.50 P 0.00 0.00 0.00 0.75 -0.43 44 0 159 0
29APR26 60.00 P 0.95 1.07 0.95 1.17 -0.60 44 35 336 +14
29APR26 62.50 P 1.62 1.63 1.54 1.75 -0.80 44 20 283 +10
29APR26 65.00 P 2.38 2.44 2.30 2.50 -1.02 44 28 534 -3
29APR26 67.50 P 3.31 3.50 3.31 3.42 -1.27 44 7 485 +3
29APR26 70.00 P 4.50 4.71 4.50 4.55 -1.57 44 3 466 -1
29APR26 72.50 P 0.00 0.00 0.00 5.96 -1.85 44 0 383 0
29APR26 75.00 P 7.60 7.60 7.58 7.64 -2.01 46 3 1,094 +1
29APR26 77.50 P 0.00 0.00 0.00 9.45 -2.17 47 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 11.33 -2.26 48 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 13.34 -2.46 48 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 15.48 -2.47 50 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 17.67 -2.47 51 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 19.83 -2.74 51 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 22.19 -2.65 53 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.50 -2.84 53 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.91 -2.90 55 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.29 -3.01 55 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 31.66 -3.14 55 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 34.09 -3.21 56 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 36.61 -3.19 59 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 39.05 -3.25 60 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 41.43 -3.37 56 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 43.95 -3.35 60 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 46.45 -3.35 62 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 48.97 -3.33 65 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 51.40 -3.40 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 54.03 -3.27 73 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 56.51 -3.29 74 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 58.90 -3.40 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 61.41 -3.39 70 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 63.93 -3.37 74 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 66.40 -3.40 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 68.97 -3.33 81 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.22 -0.13 45 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.27 -0.16 45 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.34 -0.20 45 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.56 -0.30 45 0 156 0
28MAY26 55.00 P 0.71 0.73 0.71 0.88 -0.41 45 6 120 +2
28MAY26 57.50 P 1.07 1.14 1.07 1.31 -0.56 45 79 212 +75
28MAY26 60.00 P 1.60 1.60 1.60 1.86 -0.73 44 2 62 +2
28MAY26 62.50 P 2.30 2.45 2.30 2.55 -0.91 44 9 530 +4
28MAY26 65.00 P 3.23 3.23 3.23 3.39 -1.11 44 2 349 +2
28MAY26 67.50 P 4.32 4.46 4.32 4.39 -1.30 44 16 169 +15
28MAY26 70.00 P 5.67 5.67 5.56 5.56 -1.59 44 111 149 +79
28MAY26 72.50 P 0.00 0.00 0.00 7.00 -1.81 44 0 163 0
28MAY26 75.00 P 0.00 0.00 0.00 8.63 -2.06 46 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 10.38 -2.04 46 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 12.31 -2.21 48 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 14.23 -2.34 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 16.20 -2.48 48 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 18.39 -2.49 50 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.45 -2.67 50 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.81 -2.55 52 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.08 -2.64 52 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.34 -2.64 53 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.70 -2.72 54 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.03 -2.79 54 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 34.41 -2.89 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 36.87 -2.93 57 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 39.13 -3.17 54 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 41.70 -3.10 58 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 44.04 -3.26 56 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 46.55 -3.25 58 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 48.97 -3.33 57 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 51.57 -3.23 62 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 54.03 -3.27 63 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 49 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 2 0
29JUN26 40.00 P 0.13 0.13 0.13 0.08 -0.03 46 5 165 -5
29JUN26 41.00 P 0.00 0.00 0.00 0.10 -0.04 46 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.06 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.16 -0.06 45 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.20 -0.07 45 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.25 -0.09 45 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.31 -0.10 45 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.36 -0.14 45 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.43 -0.18 45 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.52 -0.20 45 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 0.63 -0.23 45 0 760 0
29JUN26 52.50 P 0.00 0.00 0.00 0.94 -0.32 45 0 315 0
29JUN26 55.00 P 0.00 0.00 0.00 1.35 -0.43 45 0 316 0
29JUN26 57.50 P 1.66 1.66 1.66 1.87 -0.57 44 8 248 +8
29JUN26 60.00 P 0.00 0.00 0.00 2.53 -0.72 44 0 323 0
29JUN26 62.50 P 0.00 0.00 0.00 3.32 -0.87 44 0 329 0
29JUN26 65.00 P 3.95 3.95 3.95 4.24 -1.03 44 1 242 -1
29JUN26 67.50 P 0.00 0.00 0.00 5.26 -1.21 44 0 503 0
29JUN26 70.00 P 6.48 6.48 6.48 6.48 -1.52 44 1 1,487 +1
29JUN26 72.50 P 0.00 0.00 0.00 7.99 -1.66 45 0 920 0
29JUN26 75.00 P 0.00 0.00 0.00 9.57 -1.87 46 0 930 0
29JUN26 77.50 P 11.40 11.40 11.40 11.37 -1.95 47 2 237 0
29JUN26 80.00 P 0.00 0.00 0.00 13.20 -1.98 47 0 702 0
29JUN26 82.50 P 0.00 0.00 0.00 15.07 -2.26 48 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 17.04 -2.36 48 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 19.08 -2.32 49 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 21.23 -2.53 50 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 23.41 -2.48 51 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 25.63 -2.46 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 27.98 -2.49 53 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.22 -2.54 53 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.46 -2.63 53 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.78 -2.72 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 37.15 -2.67 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.51 -2.79 54 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.96 -2.84 56 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 44.37 -2.93 56 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 46.79 -3.01 57 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 49.23 -3.07 58 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 51.57 -3.23 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.03 -3.27 56 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.51 -3.29 57 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 59.03 -3.27 60 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 61.47 -3.33 59 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 63.99 -3.31 61 0 72 0
29JUN26 137.50 P 0.00 0.00 0.00 66.47 -3.33 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.97 -3.33 64 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.38 -0.11 46 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.46 -0.11 46 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.52 -0.16 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.60 -0.20 45 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.72 -0.20 45 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.83 -0.24 45 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 0.95 -0.28 45 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.09 -0.30 45 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.25 -0.33 45 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.41 -0.38 45 0 74 0
29SEP26 50.00 P 0.00 0.00 0.00 1.59 -0.41 45 0 265 0
29SEP26 52.50 P 0.00 0.00 0.00 2.12 -0.51 45 0 695 0
29SEP26 55.00 P 0.00 0.00 0.00 2.75 -0.59 45 0 315 0
29SEP26 57.50 P 0.00 0.00 0.00 3.44 -0.75 45 0 186 0
29SEP26 60.00 P 3.80 3.80 3.80 4.30 -0.85 45 3 167 0
29SEP26 62.50 P 0.00 0.00 0.00 5.22 -0.97 45 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 6.27 -1.12 45 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 7.41 -1.22 45 0 182 0
29SEP26 70.00 P 8.75 8.75 8.75 8.66 -1.38 44 1 122 +1
29SEP26 72.50 P 0.00 0.00 0.00 10.17 -1.53 45 0 161 0
29SEP26 75.00 P 0.00 0.00 0.00 11.81 -1.67 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 13.54 -1.78 47 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 15.35 -1.77 47 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 17.22 -1.93 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 19.12 -2.06 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.02 -2.14 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 23.04 -2.19 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.11 -2.26 50 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 27.20 -2.32 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 29.40 -2.35 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.60 -2.31 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 33.86 -2.38 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.13 -2.32 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.42 -2.40 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.66 -2.53 53 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 43.01 -2.49 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.37 -2.58 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.76 -2.59 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.11 -2.66 56 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.80 -0.17 46 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 0.92 -0.19 46 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.04 -0.23 46 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.19 -0.24 46 0 0 0
30DEC26 44.00 P 1.09 1.09 1.09 1.35 -0.25 46 3 4 -1
30DEC26 45.00 P 1.21 1.21 1.20 1.52 -0.29 46 3 21 -1
30DEC26 46.00 P 0.00 0.00 0.00 1.69 -0.33 46 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 1.89 -0.35 46 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.11 -0.35 46 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 2.33 -0.40 45 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.55 -0.46 45 0 215 0
30DEC26 52.50 P 2.65 2.65 2.65 3.22 -0.50 45 2 64 0
30DEC26 55.00 P 0.00 0.00 0.00 3.94 -0.66 45 0 73 0
30DEC26 57.50 P 0.00 0.00 0.00 4.81 -0.70 45 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 5.70 -0.87 45 0 88 0
30DEC26 62.50 P 6.24 6.40 6.24 6.77 -0.89 45 3 60 0
30DEC26 65.00 P 0.00 0.00 0.00 7.84 -1.08 45 0 48 0
30DEC26 67.50 P 0.00 0.00 0.00 9.08 -1.10 45 0 44 0
30DEC26 70.00 P 10.48 10.48 10.43 10.36 -1.25 45 4 631 0
30DEC26 72.50 P 0.00 0.00 0.00 11.94 -1.28 45 0 609 0
30DEC26 75.00 P 0.00 0.00 0.00 13.51 -1.49 46 0 29 0
30DEC26 77.50 P 0.00 0.00 0.00 15.26 -1.53 47 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 17.06 -1.62 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 18.95 -1.63 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 20.79 -1.77 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 22.70 -1.90 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.62 -2.04 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.59 -2.13 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.66 -2.17 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 30.75 -2.34 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.85 -2.40 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.05 -2.39 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.26 -2.40 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 39.49 -2.28 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 41.77 -2.31 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.09 -2.26 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 46.37 -2.25 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 48.61 -2.31 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 50.89 -2.40 54 0 16 0
TOTAL PUT 2,070 40,819 -101
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$ 58.85
26FEB26 44.00 C 0.00 0.00 0.00 14.86 +1.50 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.86 +1.53 0 0 0 0
26FEB26 46.00 C 12.73 12.73 12.68 12.97 +1.73 153 30 90 -30
26FEB26 47.00 C 0.00 0.00 0.00 11.86 +1.59 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 11.19 +1.95 166 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.86 +1.70 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 8.86 +1.67 0 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 6.37 +1.69 53 0 0 0
26FEB26 55.00 C 3.88 3.88 3.88 3.86 +1.39 0 7 58 +7
26FEB26 57.50 C 2.05 2.55 2.00 1.83 +0.86 47 6 389 -3
26FEB26 60.00 C 0.58 1.00 0.55 0.59 +0.33 49 217 334 -59
26FEB26 62.50 C 0.22 0.34 0.15 0.13 +0.08 51 72 363 -25
26FEB26 65.00 C 0.02 0.09 0.02 0.02 +0.01 52 18 668 -12
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 639 0
26FEB26 70.00 C 0.01 0.04 0.01 0.01 0.00 77 38 738 -34
26FEB26 72.50 C 0.01 0.01 0.01 0.01 0.00 91 5 386 -1
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 678 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 200 0
26FEB26 80.00 C 0.01 0.01 0.01 0.01 0.00 127 45 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 139 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 149 0 103 0
26FEB26 87.50 C 0.01 0.01 0.01 0.01 0.00 160 18 139 +17
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
26FEB26 92.50 C 0.03 0.03 0.03 0.01 0.00 179 10 25 +9
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 16.00 +1.44 46 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 15.08 +1.51 52 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 14.03 +1.43 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 13.09 +1.45 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 12.14 +1.44 45 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 11.27 +1.85 47 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 10.24 +1.33 42 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 9.30 +1.24 41 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 7.17 +1.04 40 0 0 0
30MAR26 55.00 C 5.93 6.11 5.93 5.55 +1.05 44 16 37 +15
30MAR26 57.50 C 4.62 4.62 4.03 4.01 +0.83 44 14 105 +13
30MAR26 60.00 C 3.24 3.24 2.80 2.81 +0.65 44 13 603 0
30MAR26 62.50 C 2.05 2.05 1.92 1.92 +0.50 45 49 682 +9
30MAR26 65.00 C 1.43 1.63 1.30 1.30 +0.40 45 106 830 +39
30MAR26 67.50 C 0.92 1.11 0.92 0.83 +0.28 46 96 742 +25
30MAR26 70.00 C 0.59 0.75 0.57 0.51 +0.18 45 83 1,803 -10
30MAR26 72.50 C 0.48 0.52 0.36 0.30 +0.11 45 183 383 -51
30MAR26 75.00 C 0.30 0.31 0.25 0.17 +0.06 45 14 926 0
30MAR26 77.50 C 0.00 0.00 0.00 0.10 +0.04 45 0 107 0
30MAR26 80.00 C 0.10 0.12 0.10 0.06 +0.02 46 52 349 +4
30MAR26 82.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 204 0
30MAR26 85.00 C 0.11 0.11 0.11 0.02 +0.01 46 40 105 -40
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 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 15.08 +1.21 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.19 +1.24 36 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 13.42 +1.38 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 12.35 +1.19 37 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.31 +0.99 33 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.60 +1.51 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.75 +1.03 37 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.06 +1.13 41 0 28 0
29APR26 55.00 C 7.14 7.14 7.14 6.38 +1.00 41 1 65 -1
29APR26 57.50 C 5.30 5.30 5.30 4.95 +0.86 41 15 44 +15
29APR26 60.00 C 0.00 0.00 0.00 3.79 +0.74 42 0 111 0
29APR26 62.50 C 0.00 0.00 0.00 2.88 +0.66 42 0 300 0
29APR26 65.00 C 2.48 2.48 2.17 2.16 +0.57 43 54 363 0
29APR26 67.50 C 0.00 0.00 0.00 1.55 +0.43 42 0 197 0
29APR26 70.00 C 1.43 1.43 1.26 1.10 +0.33 42 24 182 +3
29APR26 72.50 C 1.10 1.10 0.90 0.77 +0.24 42 76 266 +50
29APR26 75.00 C 0.71 0.71 0.71 0.53 +0.18 42 1 91 0
29APR26 77.50 C 0.00 0.00 0.00 0.36 +0.13 42 0 37 0
29APR26 80.00 C 0.39 0.39 0.39 0.24 +0.09 42 7 129 0
29APR26 82.50 C 0.00 0.00 0.00 0.16 +0.06 42 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.11 +0.04 43 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.07 +0.03 42 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.31 +1.25 33 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.01 +1.70 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.56 +1.44 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.95 +1.21 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.80 +1.48 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 11.03 +1.33 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.29 +1.39 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.57 +0.94 39 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 7.07 +0.91 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 5.70 +0.82 40 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 4.56 +0.69 41 0 138 0
28MAY26 62.50 C 0.00 0.00 0.00 3.64 +0.53 41 0 53 0
28MAY26 65.00 C 0.00 0.00 0.00 2.89 +0.49 42 0 46 0
28MAY26 67.50 C 0.00 0.00 0.00 2.29 +0.46 42 0 34 0
28MAY26 70.00 C 2.11 2.11 2.11 1.76 +0.37 42 1 21 +1
28MAY26 72.50 C 0.00 0.00 0.00 1.33 +0.29 42 0 60 0
28MAY26 75.00 C 1.35 1.35 1.13 1.00 +0.23 42 25 90 +15
28MAY26 77.50 C 0.00 0.00 0.00 0.74 +0.17 42 0 0 0
28MAY26 80.00 C 0.84 0.84 0.84 0.55 +0.13 42 2 62 +2
28MAY26 82.50 C 0.00 0.00 0.00 0.40 +0.09 42 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.29 +0.07 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.92 +1.43 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.20 +1.55 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.87 +1.06 38 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.06 +1.32 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.09 +0.91 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.37 +0.90 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.02 +1.17 42 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.99 +0.85 39 0 160 0
29JUN26 55.00 C 0.00 0.00 0.00 7.74 +1.00 41 0 5 0
29JUN26 57.50 C 6.48 6.48 6.48 6.34 +0.76 41 15 33 +15
29JUN26 60.00 C 0.00 0.00 0.00 5.23 +0.70 41 0 84 0
29JUN26 62.50 C 0.00 0.00 0.00 4.32 +0.69 41 0 88 0
29JUN26 65.00 C 0.00 0.00 0.00 3.56 +0.65 42 0 686 0
29JUN26 67.50 C 0.00 0.00 0.00 2.86 +0.54 42 0 52 0
29JUN26 70.00 C 0.00 0.00 0.00 2.29 +0.46 42 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 1.82 +0.40 42 0 713 0
29JUN26 75.00 C 1.75 1.75 1.75 1.42 +0.31 42 1 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 1.12 +0.25 42 0 41 0
29JUN26 80.00 C 1.13 1.13 1.13 0.88 +0.22 42 8 630 +8
29JUN26 82.50 C 0.00 0.00 0.00 0.67 +0.16 42 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.52 +0.13 42 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.40 +0.10 42 0 7 0
29JUN26 90.00 C 0.65 0.65 0.65 0.31 +0.08 42 3 70 -3
29JUN26 92.50 C 0.00 0.00 0.00 0.24 +0.07 42 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.18 +0.05 42 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.14 +0.04 42 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 16.79 +1.17 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.44 +1.56 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.08 +0.93 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.56 +1.20 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.78 +1.09 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.18 +1.12 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.54 +1.02 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.07 +1.00 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.79 +0.99 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.52 +0.81 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.46 +0.80 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 6.53 +0.75 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.72 +0.76 43 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 4.98 +0.69 44 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 4.30 +0.63 44 0 47 0
29SEP26 72.50 C 4.00 4.00 4.00 3.70 +0.55 43 2 44 0
29SEP26 75.00 C 0.00 0.00 0.00 3.18 +0.49 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.73 +0.43 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.34 +0.39 43 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.99 +0.32 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.71 +0.30 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.44 +0.23 43 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.24 +0.23 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 1.05 +0.21 43 0 0 0
29SEP26 95.00 C 1.30 1.30 1.30 0.90 +0.19 43 10 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.74 +0.14 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.62 +0.11 43 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.54 +0.11 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.45 +0.08 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.38 +0.06 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.34 +0.07 43 0 3 0
29SEP26 112.50 C 0.49 0.49 0.49 0.28 +0.05 43 1 22 0
30DEC26 44.00 C 0.00 0.00 0.00 17.90 +1.15 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.25 +1.16 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.50 +1.23 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.24 +1.37 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.13 +0.97 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.62 +0.99 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.97 +0.97 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.02 +1.34 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.44 +0.96 43 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 10.30 +0.89 44 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 9.19 +0.79 43 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 8.47 +0.97 45 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 7.41 +0.74 44 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 6.66 +0.73 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 6.00 +0.72 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 5.39 +0.73 44 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.78 +0.62 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 4.28 +0.62 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.78 +0.52 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 3.38 +0.49 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.01 +0.47 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.65 +0.38 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.38 +0.38 44 0 32 0
TOTAL CALL 1,378 25,134 -22
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 100 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 227 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.06 54 0 329 0
26FEB26 55.00 P 0.16 0.16 0.10 0.09 -0.33 52 34 748 -22
26FEB26 57.50 P 0.65 0.65 0.32 0.51 -0.91 49 126 967 -17
26FEB26 60.00 P 2.00 2.05 1.27 1.80 -1.38 53 92 861 -33
26FEB26 62.50 P 3.30 3.92 3.30 3.88 -1.70 61 33 895 -7
26FEB26 65.00 P 6.00 6.00 6.00 6.33 -1.72 81 1 546 0
26FEB26 67.50 P 0.00 0.00 0.00 8.65 -1.90 0 0 385 0
26FEB26 70.00 P 0.00 0.00 0.00 11.15 -1.90 0 0 95 0
26FEB26 72.50 P 0.00 0.00 0.00 14.06 -1.49 171 0 52 0
26FEB26 75.00 P 0.00 0.00 0.00 16.15 -1.90 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 18.65 -1.90 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.56 -1.49 227 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 23.65 -1.90 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.15 -1.90 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 28.65 -1.90 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.74 -1.31 312 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 33.65 -1.90 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 36.15 -1.90 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 39.00 -1.55 320 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 41.15 -1.90 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 -0.04 45 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 -0.05 45 0 11 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 -0.07 45 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 -0.10 45 0 29 0
30MAR26 47.00 P 0.28 0.28 0.28 0.17 -0.14 45 1 24 -1
30MAR26 48.00 P 0.36 0.36 0.36 0.24 -0.18 45 10 85 +10
30MAR26 49.00 P 0.41 0.41 0.41 0.34 -0.23 45 1 144 +1
30MAR26 50.00 P 0.52 0.55 0.50 0.46 -0.30 45 65 361 +35
30MAR26 52.50 P 0.87 1.00 0.82 0.91 -0.45 45 31 505 +8
30MAR26 55.00 P 1.60 1.60 1.49 1.64 -0.56 46 58 572 +54
30MAR26 57.50 P 2.27 2.63 2.26 2.61 -0.77 46 44 999 +33
30MAR26 60.00 P 3.75 3.75 3.50 3.92 -0.92 46 8 1,217 -8
30MAR26 62.50 P 5.30 5.50 5.30 5.55 -1.11 47 2 1,195 -1
30MAR26 65.00 P 0.00 0.00 0.00 7.35 -1.40 46 0 742 0
30MAR26 67.50 P 0.00 0.00 0.00 9.44 -1.51 47 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 11.78 -1.39 52 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 14.24 -1.39 58 0 193 0
30MAR26 75.00 P 0.00 0.00 0.00 16.61 -1.46 60 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 18.67 -1.88 45 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 21.56 -1.49 70 0 100 0
30MAR26 82.50 P 0.00 0.00 0.00 23.98 -1.57 72 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.15 -1.90 0 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 28.65 -1.90 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.74 -1.31 96 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.16 -1.39 97 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 36.36 -1.69 88 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 39.00 -1.55 99 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 41.44 -1.61 100 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 44.17 -1.38 114 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 46.51 -1.54 111 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 48.65 -1.90 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 51.15 -1.90 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 54.20 -1.35 129 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 56.47 -1.58 122 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 58.98 -1.57 126 0 0 0
29APR26 44.00 P 0.31 0.31 0.31 0.19 -0.10 42 6 9 +6
29APR26 45.00 P 0.36 0.36 0.36 0.26 -0.14 42 8 1 -8
29APR26 46.00 P 0.00 0.00 0.00 0.35 -0.16 42 0 34 0
29APR26 47.00 P 0.00 0.00 0.00 0.46 -0.21 42 0 32 0
29APR26 48.00 P 0.60 0.60 0.60 0.59 -0.25 42 4 25 0
29APR26 49.00 P 0.76 0.80 0.76 0.75 -0.30 43 14 65 0
29APR26 50.00 P 0.00 0.00 0.00 0.94 -0.33 42 0 454 0
29APR26 52.50 P 1.48 1.48 1.33 1.52 -0.44 42 58 307 +41
29APR26 55.00 P 0.00 0.00 0.00 2.33 -0.60 42 0 104 0
29APR26 57.50 P 0.00 0.00 0.00 3.40 -0.75 42 0 192 0
29APR26 60.00 P 0.00 0.00 0.00 4.74 -0.88 42 0 3,627 0
29APR26 62.50 P 0.00 0.00 0.00 6.32 -1.34 43 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 8.16 -1.20 44 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 9.99 -1.73 43 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 11.78 -1.45 39 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 14.47 -1.19 48 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 16.93 -1.26 52 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.36 -1.24 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.70 -1.36 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.08 -1.47 58 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.44 -1.61 58 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.20 -1.35 68 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.74 -1.61 72 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.16 -1.39 74 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 36.39 -1.66 69 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 39.00 -1.55 76 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 41.44 -1.61 77 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 44.20 -1.35 87 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 46.51 -1.54 85 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 49.02 -1.53 88 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 51.43 -1.64 87 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.42 -0.18 42 0 18 0
28MAY26 45.00 P 0.00 0.00 0.00 0.53 -0.23 42 0 5 0
28MAY26 46.00 P 0.72 0.72 0.72 0.66 -0.26 42 17 55 +17
28MAY26 47.00 P 0.00 0.00 0.00 0.82 -0.28 42 0 128 0
28MAY26 48.00 P 0.00 0.00 0.00 1.00 -0.31 42 0 99 0
28MAY26 49.00 P 0.00 0.00 0.00 1.21 -0.33 42 0 8 0
28MAY26 50.00 P 0.00 0.00 0.00 1.44 -0.37 42 0 69 0
28MAY26 52.50 P 0.00 0.00 0.00 2.15 -0.49 42 0 211 0
28MAY26 55.00 P 0.00 0.00 0.00 3.07 -0.61 42 0 667 0
28MAY26 57.50 P 0.00 0.00 0.00 4.22 -0.75 42 0 30 0
28MAY26 60.00 P 5.30 5.36 5.30 5.60 -0.86 43 25 175 +25
28MAY26 62.50 P 6.55 6.85 6.55 7.18 -0.92 43 45 304 +45
28MAY26 65.00 P 0.00 0.00 0.00 8.88 -1.11 44 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 10.80 -1.18 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.84 -1.26 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.99 -1.34 47 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.03 -1.58 46 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 19.55 -1.38 50 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.71 -1.56 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.08 -1.59 49 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.44 -1.62 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.75 -0.23 42 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.91 -0.25 42 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 1.07 -0.28 41 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 1.26 -0.32 41 0 69 0
29JUN26 48.00 P 0.00 0.00 0.00 1.54 -0.29 42 0 68 0
29JUN26 49.00 P 1.72 1.72 1.72 1.70 -0.43 41 15 132 +15
29JUN26 50.00 P 2.00 2.00 2.00 1.96 -0.49 41 1 144 +1
29JUN26 52.50 P 0.00 0.00 0.00 2.77 -0.61 41 0 199 0
29JUN26 55.00 P 0.00 0.00 0.00 3.86 -0.63 41 0 182 0
29JUN26 57.50 P 0.00 0.00 0.00 5.11 -0.69 42 0 276 0
29JUN26 60.00 P 6.30 6.30 6.30 6.48 -0.88 42 1 3,204 0
29JUN26 62.50 P 0.00 0.00 0.00 8.12 -0.92 43 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 9.92 -0.62 44 0 862 0
29JUN26 67.50 P 0.00 0.00 0.00 11.32 -1.09 41 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 13.77 -0.70 45 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 15.34 -1.23 41 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 17.79 -0.95 44 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 20.06 -1.09 46 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 22.26 -1.10 46 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 24.56 -1.14 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 26.90 -1.30 47 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 29.33 -1.40 49 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 31.74 -1.61 50 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 34.39 -1.19 55 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 36.89 -1.16 58 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 39.15 -1.40 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.44 -1.61 54 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 44.20 -1.35 61 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 46.51 -1.54 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.05 -1.50 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 51.43 -1.64 62 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.20 -1.35 70 0 0 0
29SEP26 44.00 P 1.69 1.69 1.69 1.78 -0.26 43 1 16 +1
29SEP26 45.00 P 0.00 0.00 0.00 2.03 -0.27 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.29 -0.29 43 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 2.50 -0.43 43 0 35 0
29SEP26 48.00 P 2.75 2.75 2.75 2.87 -0.37 43 6 14 +6
29SEP26 49.00 P 0.00 0.00 0.00 3.21 -0.40 43 0 125 0
29SEP26 50.00 P 0.00 0.00 0.00 3.56 -0.41 43 0 236 0
29SEP26 52.50 P 0.00 0.00 0.00 4.57 -0.48 43 0 187 0
29SEP26 55.00 P 0.00 0.00 0.00 5.68 -0.58 43 0 197 0
29SEP26 57.50 P 6.85 6.85 6.85 6.97 -0.67 43 15 130 +12
29SEP26 60.00 P 0.00 0.00 0.00 8.19 -0.93 42 0 857 0
29SEP26 62.50 P 0.00 0.00 0.00 9.96 -0.80 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 11.65 -0.89 44 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 13.40 -1.11 44 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 15.22 -0.98 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 17.14 -1.08 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 19.44 -0.51 46 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 21.26 -0.81 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 23.38 -1.21 45 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 25.60 -0.91 46 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 27.60 -1.43 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.17 -1.16 47 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.46 -1.20 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 34.76 -1.15 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.10 -1.23 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.45 -1.28 48 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.82 -1.32 49 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 44.32 -1.31 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.91 -1.17 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.10 -1.45 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.61 -1.46 53 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.20 -1.35 56 0 0 0
30DEC26 44.00 P 2.52 2.52 2.52 2.59 -0.34 43 2 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.98 -0.26 44 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 3.27 -0.31 43 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.60 -0.33 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.95 -0.34 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.21 -0.49 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 4.60 -0.52 43 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.77 -0.51 43 0 14 0
30DEC26 55.00 P 0.00 0.00 0.00 6.95 -0.52 43 0 738 0
30DEC26 57.50 P 0.00 0.00 0.00 8.27 -0.57 43 0 322 0
30DEC26 60.00 P 0.00 0.00 0.00 9.70 -0.69 43 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 11.25 -0.76 44 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 12.91 -0.82 44 0 126 0
30DEC26 67.50 P 0.00 0.00 0.00 14.67 -0.79 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 16.53 -0.82 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 18.17 -1.10 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 20.46 -0.91 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.07 -1.31 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.39 -1.03 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.56 -0.99 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.76 -0.94 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.19 -0.85 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.29 -0.88 48 0 16 0
TOTAL PUT 724 35,843 +213
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 21.70
26FEB26 15.00 C 0.00 0.00 0.00 6.70 +0.68 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.20 +0.68 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.70 +0.68 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.20 +0.70 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.70 +0.71 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.20 +0.71 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.70 +0.71 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.20 +0.71 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.70 +0.71 0 0 61 0
26FEB26 19.50 C 0.00 0.00 0.00 2.20 +0.71 0 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.71 +0.68 43 0 274 0
26FEB26 21.00 C 0.00 0.00 0.00 0.77 +0.48 37 0 600 0
26FEB26 22.00 C 0.00 0.00 0.00 0.14 +0.10 33 0 191 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.23 +0.67 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.74 +0.68 63 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.24 +0.68 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.74 +0.64 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.24 +0.64 42 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.74 +0.63 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 6.24 +0.63 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.74 +0.63 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.25 +0.63 36 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.70 +0.57 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.25 +0.71 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.76 +0.70 29 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 3.27 +0.68 27 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.80 +0.66 28 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 2.35 +0.60 28 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.92 +0.55 28 0 467 0
30MAR26 21.00 C 0.00 0.00 0.00 1.18 +0.42 28 0 500 0
30MAR26 22.00 C 0.65 0.65 0.65 0.65 +0.27 28 4 388 0
30MAR26 23.00 C 0.00 0.00 0.00 0.31 +0.15 28 0 252 0
30MAR26 24.00 C 0.00 0.00 0.00 0.14 +0.08 28 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 30.00 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 6.75 +0.58 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.26 +0.58 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.78 +0.59 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.28 +0.58 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.79 +0.57 24 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.25 +0.52 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.76 +0.60 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.37 +0.65 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.93 +0.62 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.51 +0.58 27 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 2.11 +0.57 27 0 399 0
29APR26 21.00 C 0.00 0.00 0.00 1.46 +0.44 28 0 186 0
29APR26 22.00 C 0.84 0.84 0.84 0.91 +0.29 27 22 97 +22
29APR26 23.00 C 0.00 0.00 0.00 0.55 +0.21 27 0 32 0
29APR26 24.00 C 0.00 0.00 0.00 0.31 +0.13 27 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.16 +0.07 27 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.08 +0.04 27 0 0 0
29APR26 27.00 C 0.08 0.08 0.08 0.04 +0.02 28 30 66 +30
29APR26 28.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.78 +0.52 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.28 +0.50 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.79 +0.50 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.31 +0.49 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.86 +0.59 21 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.48 +0.63 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.05 +0.59 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.65 +0.55 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.28 +0.57 26 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.65 +0.43 27 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 1.11 +0.31 26 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.73 +0.23 26 0 33 0
28MAY26 24.00 C 0.00 0.00 0.00 0.46 +0.16 27 0 0 0
28MAY26 25.00 C 0.30 0.30 0.30 0.27 +0.10 26 15 66 +15
28MAY26 26.00 C 0.00 0.00 0.00 0.16 +0.07 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.09 +0.04 27 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
28MAY26 29.00 C 0.07 0.07 0.07 0.03 +0.01 27 15 15 +15
28MAY26 30.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.24 +0.52 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.74 +0.51 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.24 +0.49 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.75 +0.49 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.26 +0.48 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.79 +0.49 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.31 +0.50 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.83 +0.50 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.37 +0.50 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.92 +0.60 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.53 +0.62 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 3.11 +0.59 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.72 +0.55 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.35 +0.51 26 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 1.71 +0.38 26 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 1.23 +0.34 27 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.83 +0.25 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.54 +0.18 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.34 +0.12 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.07 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 +0.05 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.24 +0.51 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.74 +0.50 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.24 +0.48 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.77 +0.49 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.28 +0.48 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.81 +0.49 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.34 +0.50 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.90 +0.53 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.45 +0.52 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.02 +0.62 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.60 +0.59 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 3.22 +0.56 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.85 +0.52 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.51 +0.49 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.92 +0.38 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.47 +0.33 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.09 +0.27 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.80 +0.21 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.58 +0.17 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.41 +0.12 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 +0.09 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 +0.07 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 +0.05 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.78 +0.48 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.31 +0.48 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.84 +0.48 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.39 +0.50 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.97 +0.52 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.52 +0.49 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.14 +0.60 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.75 +0.57 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.39 +0.54 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.06 +0.51 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.74 +0.47 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 2.20 +0.36 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.75 +0.31 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.38 +0.27 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.10 +0.25 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.86 +0.21 26 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.66 +0.17 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.50 +0.14 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.38 +0.11 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.28 +0.08 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 +0.06 25 0 1 0
TOTAL CALL 86 6,412 +82
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 96 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.05 -0.25 34 0 238 0
26FEB26 22.00 P 0.00 0.00 0.00 0.44 -0.62 33 0 204 0
26FEB26 23.00 P 0.00 0.00 0.00 1.30 -0.72 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.30 -0.72 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.30 -0.72 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.36 -0.66 125 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.36 -0.66 145 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.36 -0.66 163 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.36 -0.66 181 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.36 -0.66 198 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.03 -0.03 29 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.05 -0.06 28 0 482 0
30MAR26 19.50 P 0.13 0.13 0.13 0.10 -0.10 29 69 133 -40
30MAR26 20.00 P 0.00 0.00 0.00 0.17 -0.16 28 0 126 0
30MAR26 21.00 P 0.00 0.00 0.00 0.45 -0.27 29 0 127 0
30MAR26 22.00 P 0.00 0.00 0.00 0.90 -0.48 28 0 153 0
30MAR26 23.00 P 0.00 0.00 0.00 1.56 -0.57 28 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.39 -0.65 28 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.32 -0.70 29 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.37 -0.65 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.37 -0.65 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.37 -0.65 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.37 -0.65 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.37 -0.65 64 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 12 0
29APR26 18.50 P 0.15 0.15 0.15 0.08 -0.07 27 15 36 +15
29APR26 19.00 P 0.20 0.20 0.20 0.14 -0.10 27 30 49 +30
29APR26 19.50 P 0.28 0.28 0.28 0.22 -0.14 27 30 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.33 -0.18 27 0 249 0
29APR26 21.00 P 0.63 0.63 0.63 0.64 -0.28 27 50 169 +50
29APR26 22.00 P 0.00 0.00 0.00 1.11 -0.46 27 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 1.74 -0.52 27 0 385 0
29APR26 24.00 P 0.00 0.00 0.00 2.51 -0.60 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.38 -0.66 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.43 -0.59 35 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.37 -0.65 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.37 -0.65 41 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.37 -0.65 45 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.37 -0.65 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 2 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 -0.05 27 0 60 0
28MAY26 18.00 P 0.00 0.00 0.00 0.10 -0.06 27 0 19 0
28MAY26 18.50 P 0.22 0.23 0.22 0.15 -0.09 27 30 77 +30
28MAY26 19.00 P 0.30 0.30 0.30 0.22 -0.13 26 30 30 +30
28MAY26 19.50 P 0.00 0.00 0.00 0.32 -0.17 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.45 -0.21 27 0 150 0
28MAY26 21.00 P 0.00 0.00 0.00 0.79 -0.28 26 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.26 -0.46 26 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 1.88 -0.49 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.61 -0.57 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.55 -0.49 30 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.48 -0.55 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.45 -0.57 36 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.45 -0.57 40 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.45 -0.57 44 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.45 -0.57 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 12 0
29JUN26 16.50 P 0.16 0.16 0.16 0.08 -0.04 27 4 2 -2
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.07 27 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.09 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 -0.13 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.35 -0.17 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.48 -0.18 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.63 -0.21 26 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 0.81 -0.24 26 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.24 -0.33 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 1.79 -0.49 25 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.51 -0.52 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.28 -0.58 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.21 -0.45 29 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.11 -0.47 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.06 -0.47 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.02 -0.47 34 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.98 -0.48 35 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.96 -0.48 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.03 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.04 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.06 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.08 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 -0.10 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 -0.12 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.47 -0.15 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.60 -0.17 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.76 -0.17 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.93 -0.20 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.11 -0.24 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.56 -0.33 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.12 -0.51 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.88 -0.42 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.62 -0.44 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.44 -0.37 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.30 -0.39 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.20 -0.46 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.14 -0.46 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.09 -0.47 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.05 -0.47 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.04 26 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.07 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 -0.09 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.11 26 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.52 -0.13 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.64 -0.16 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.80 -0.16 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.96 -0.18 26 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.14 -0.19 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.33 -0.22 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.79 -0.28 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.36 -0.33 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.00 -0.45 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.79 -0.33 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.50 -0.43 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.40 -0.42 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.28 -0.43 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.18 -0.42 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.09 -0.49 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.07 -0.47 30 0 0 0
TOTAL PUT 258 5,767 +113
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$ 1.31
30MAR26 0.55 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.42 +0.03 80 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.36 +0.02 0 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.32 +0.02 61 0 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.28 +0.02 66 0 297 0
30MAR26 1.10 C 0.20 0.20 0.20 0.25 +0.02 76 10 468 -10
30MAR26 1.15 C 0.00 0.00 0.00 0.21 +0.01 72 0 136 0
30MAR26 1.20 C 0.15 0.15 0.15 0.18 +0.01 74 7 97 -7
30MAR26 1.25 C 0.00 0.00 0.00 0.16 +0.01 79 0 188 0
30MAR26 1.30 C 0.00 0.00 0.00 0.13 0.00 76 0 740 0
30MAR26 1.35 C 0.00 0.00 0.00 0.12 +0.01 83 0 533 0
30MAR26 1.40 C 0.07 0.10 0.07 0.10 +0.01 83 13 431 0
30MAR26 1.45 C 0.06 0.06 0.06 0.08 +0.01 81 12 1,006 -12
30MAR26 1.50 C 0.06 0.06 0.06 0.06 0.00 76 23 2,482 +13
30MAR26 1.55 C 0.00 0.00 0.00 0.05 0.00 77 0 344 0
30MAR26 1.60 C 0.00 0.00 0.00 0.04 0.00 77 0 220 0
30MAR26 1.65 C 0.00 0.00 0.00 0.03 0.00 75 0 591 0
30MAR26 1.70 C 0.00 0.00 0.00 0.02 0.00 71 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 64 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 68 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 73 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 77 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 81 0 125 0
30MAR26 2.00 C 0.01 0.01 0.01 0.01 0.00 85 102 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 92 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 99 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 105 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 111 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 0.00 137 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 142 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 146 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 150 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.41 +0.02 80 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.38 +0.01 80 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.35 +0.01 80 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.33 +0.01 82 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.30 +0.01 80 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.28 +0.01 81 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.26 +0.01 82 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.24 +0.01 82 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.22 +0.01 81 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.20 0.00 81 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.18 0.00 79 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.17 0.00 81 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.16 0.00 82 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.14 -0.01 79 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.13 -0.01 80 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.12 -0.01 80 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.11 -0.01 80 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.10 -0.01 79 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.09 -0.01 79 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.08 -0.01 78 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.07 -0.01 76 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.06 -0.01 77 0 0 0
TOTAL CALL 167 10,976 -16
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 86 0 474 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 -0.01 75 0 183 0
30MAR26 1.00 P 0.04 0.04 0.03 0.02 -0.01 80 55 655 -53
30MAR26 1.05 P 0.04 0.04 0.04 0.03 -0.01 81 7 268 -7
30MAR26 1.10 P 0.06 0.06 0.06 0.05 -0.02 87 3 813 0
30MAR26 1.15 P 0.07 0.07 0.07 0.06 -0.03 82 3 1,171 0
30MAR26 1.20 P 0.00 0.00 0.00 0.08 -0.03 83 0 522 0
30MAR26 1.25 P 0.00 0.00 0.00 0.10 -0.03 82 0 110 0
30MAR26 1.30 P 0.18 0.18 0.18 0.13 -0.03 84 5 586 -5
30MAR26 1.35 P 0.20 0.20 0.20 0.16 -0.03 85 10 124 -10
30MAR26 1.40 P 0.00 0.00 0.00 0.19 -0.04 85 0 93 0
30MAR26 1.45 P 0.00 0.00 0.00 0.22 -0.04 83 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.26 -0.04 85 0 774 0
30MAR26 1.55 P 0.00 0.00 0.00 0.30 -0.04 87 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.34 -0.04 87 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.38 -0.05 86 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.43 -0.04 93 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.47 -0.05 90 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.52 -0.04 95 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.57 -0.04 101 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.62 -0.04 106 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 -0.04 100 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.70 -0.04 90 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.80 -0.04 98 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.90 -0.04 106 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.99 -0.04 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.09 -0.04 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.19 -0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.29 -0.04 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.49 -0.04 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.89 -0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.09 -0.03 80 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.11 -0.03 80 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.13 -0.03 80 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.16 -0.02 82 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.18 -0.03 81 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.21 -0.03 82 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.23 -0.04 79 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.26 -0.04 79 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.29 -0.04 79 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 -0.04 81 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.36 -0.04 80 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.40 -0.04 82 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.43 -0.04 80 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.47 -0.04 80 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.51 -0.04 81 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.55 -0.04 81 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.59 -0.04 81 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.63 -0.04 81 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.67 -0.04 80 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.71 -0.05 79 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.76 -0.04 82 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.84 -0.05 79 0 0 0
TOTAL PUT 83 7,460 -75
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$ 81.65
26FEB26 46.00 C 0.00 0.00 0.00 35.66 +0.53 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 34.66 +1.14 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.66 +1.14 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.66 +1.14 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.66 +1.14 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.16 +1.16 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.66 +1.13 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.16 +0.73 0 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 21.66 +0.52 0 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 19.16 +1.13 0 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 16.67 +1.14 90 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 14.17 +1.14 75 0 252 0
26FEB26 70.00 C 0.00 0.00 0.00 11.67 +1.14 61 0 185 0
26FEB26 72.50 C 0.00 0.00 0.00 9.17 +0.89 47 0 80 0
26FEB26 75.00 C 6.02 6.02 6.02 6.67 +1.12 34 1 49 0
26FEB26 77.50 C 0.00 0.00 0.00 4.21 +1.10 33 0 62 0
26FEB26 80.00 C 0.00 0.00 0.00 1.96 +0.64 30 0 91 0
26FEB26 82.50 C 0.00 0.00 0.00 0.60 +0.21 32 0 20 0
26FEB26 85.00 C 0.00 0.00 0.00 0.11 +0.04 33 0 34 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.77 +1.19 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.77 +0.52 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.79 +1.15 65 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.78 +1.14 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.68 +1.04 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.79 +1.20 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.28 +1.13 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.80 +1.17 38 0 0 0
30MAR26 57.50 C 23.05 23.95 23.05 24.31 +0.88 39 4 2 0
30MAR26 60.00 C 21.20 21.20 21.20 21.81 +0.67 0 2 2 +2
30MAR26 62.50 C 0.00 0.00 0.00 19.21 +1.11 0 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 16.92 +1.37 38 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 14.36 +1.17 27 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 11.89 +1.23 25 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 9.22 +0.77 0 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 7.27 +0.79 25 0 54 0
30MAR26 77.50 C 0.00 0.00 0.00 5.11 +0.80 23 0 108 0
30MAR26 80.00 C 0.00 0.00 0.00 3.48 +0.64 24 0 58 0
30MAR26 82.50 C 2.12 2.12 2.12 2.21 +0.44 24 4 69 +4
30MAR26 85.00 C 0.00 0.00 0.00 1.32 +0.28 25 0 21 0
30MAR26 87.50 C 0.00 0.00 0.00 0.77 +0.23 25 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.39 +0.12 25 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.19 +0.07 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.09 +0.04 26 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 35.81 +0.56 45 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 34.81 +1.14 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.82 +1.16 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.82 +1.14 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.82 +0.60 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.33 +0.80 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.84 +1.15 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.35 +0.92 29 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.86 +0.72 28 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.26 +1.16 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 17.34 +1.59 46 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 14.82 +1.54 39 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 12.05 +1.39 27 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 9.61 +1.02 23 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 7.40 +0.90 23 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 5.45 +0.72 23 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 3.78 +0.60 23 0 58 0
29APR26 82.50 C 0.00 0.00 0.00 2.50 +0.43 23 0 26 0
29APR26 85.00 C 0.00 0.00 0.00 1.63 +0.37 23 0 76 0
29APR26 87.50 C 0.00 0.00 0.00 0.98 +0.25 23 0 35 0
29APR26 90.00 C 0.00 0.00 0.00 0.56 +0.17 23 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.30 +0.09 23 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.16 +0.05 23 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.08 +0.03 23 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.33 +0.80 34 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.84 +1.15 34 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.35 +0.92 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 21.86 +0.72 29 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.36 +1.12 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.34 +1.56 41 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.82 +1.34 35 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.33 +1.36 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.92 +1.02 26 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 7.48 +0.74 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 5.65 +0.71 22 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 3.99 +0.55 22 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 2.79 +0.41 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 1.91 +0.32 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.25 +0.23 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.79 +0.16 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.49 +0.10 22 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 0.29 +0.06 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.17 +0.04 22 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.81 +0.56 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 34.81 +1.14 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.82 +1.14 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 32.82 +1.14 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.82 +0.60 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.33 +0.80 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.84 +1.14 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.35 +0.92 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 21.86 +0.72 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.36 +1.11 0 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 17.34 +1.51 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.82 +1.34 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.35 +1.38 27 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 9.98 +1.08 24 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 7.60 +0.64 21 0 42 0
29JUN26 77.50 C 5.10 5.89 5.09 5.76 +0.50 21 36 39 +32
29JUN26 80.00 C 0.00 0.00 0.00 4.30 +0.50 21 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 3.12 +0.40 21 0 4 0
29JUN26 85.00 C 1.94 2.29 1.94 2.24 +0.31 21 8 6 +4
29JUN26 87.50 C 0.00 0.00 0.00 1.55 +0.19 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.04 +0.11 21 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.69 +0.07 21 0 0 0
29JUN26 95.00 C 0.55 0.55 0.47 0.45 +0.05 21 15 13 +2
29JUN26 97.50 C 0.00 0.00 0.00 0.29 +0.04 21 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.81 +0.56 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.81 +1.14 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.82 +1.14 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.82 +1.14 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.82 +0.60 32 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.33 +0.80 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.84 +1.14 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.35 +0.92 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.86 +0.72 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.39 +1.06 23 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 17.34 +1.50 28 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 14.82 +1.30 25 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 12.37 +0.92 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.38 +0.86 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.61 +0.65 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.08 +0.70 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.59 +0.62 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.50 +0.53 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 3.57 +0.44 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.82 +0.39 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.20 +0.34 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.70 +0.29 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.29 +0.22 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.96 +0.16 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.72 +0.13 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.55 +0.12 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.40 +0.08 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.81 +0.56 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.81 +1.14 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.82 +1.14 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.82 +1.14 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.82 +0.60 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.33 +0.80 27 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 26.84 +1.14 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.35 +0.92 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.86 +0.72 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.39 +1.03 19 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 17.34 +1.31 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.96 +1.06 21 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 12.97 +1.21 21 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 11.11 +1.11 20 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 9.49 +1.06 20 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.04 +0.94 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.53 +0.61 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.42 +0.53 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.48 +0.49 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.67 +0.44 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.97 +0.36 20 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.37 +0.29 20 0 2 0
30DEC26 95.00 C 0.00 0.00 0.00 1.91 +0.28 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.51 +0.21 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.18 +0.17 20 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.96 +0.16 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.74 +0.11 20 0 0 0
TOTAL CALL 70 2,447 +44
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 178 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 161 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 144 0 27 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 128 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 9 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.04 -0.13 33 0 69 0
26FEB26 80.00 P 0.00 0.00 0.00 0.36 -0.49 33 0 74 0
26FEB26 82.50 P 1.72 1.72 1.72 1.49 -0.93 34 1 28 0
26FEB26 85.00 P 0.00 0.00 0.00 3.54 -1.14 39 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 5.85 -1.21 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 8.35 -1.44 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 11.18 -1.18 103 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.75 -0.83 124 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 16.33 -0.80 146 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.85 -0.73 162 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 21.35 -0.72 177 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.85 -0.73 190 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.17 -0.08 25 0 59 0
30MAR26 75.00 P 0.47 0.47 0.47 0.42 -0.18 25 2 17 +2
30MAR26 77.50 P 0.00 0.00 0.00 0.93 -0.30 25 0 37 0
30MAR26 80.00 P 1.80 1.80 1.80 1.78 -0.47 26 2 17 +2
30MAR26 82.50 P 3.45 3.45 3.25 3.02 -0.65 26 2 0 0
30MAR26 85.00 P 0.00 0.00 0.00 4.64 -0.83 26 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 6.41 -1.00 25 0 0 0
30MAR26 90.00 P 8.50 8.50 8.50 8.51 -1.38 24 1 1 +1
30MAR26 92.50 P 0.00 0.00 0.00 11.18 -1.19 32 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.75 -0.83 39 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.33 -0.80 45 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.85 -0.73 50 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 21.35 -1.31 55 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.94 -1.19 61 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 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 43 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 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 0.01 0.00 36 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.14 -0.05 23 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.33 -0.11 23 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.69 -0.19 23 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 1.27 -0.31 23 0 37 0
29APR26 77.50 P 0.00 0.00 0.00 2.13 -0.40 23 0 42 0
29APR26 80.00 P 0.00 0.00 0.00 3.31 -0.47 23 0 42 0
29APR26 82.50 P 0.00 0.00 0.00 4.80 -0.59 24 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 6.53 -0.79 23 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 8.74 -0.61 26 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 10.98 -1.03 27 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 12.96 -0.80 23 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 15.70 -0.62 31 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.21 -0.55 35 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.66 -0.52 37 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.18 -0.43 41 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.19 -1.09 24 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.05 -0.02 23 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.11 -0.05 22 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.25 -0.10 22 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.52 -0.16 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.94 -0.27 22 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 1.62 -0.31 22 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 2.52 -0.41 22 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 3.70 -0.52 22 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 5.12 -0.65 22 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 6.86 -0.77 22 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 8.74 -0.88 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 11.15 -1.01 25 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 13.40 -0.73 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.74 -0.71 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.21 -0.71 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.66 -0.77 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.18 -0.51 35 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.20 -1.08 23 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 -0.05 21 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 -0.10 21 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.36 -0.16 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.67 -0.25 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.17 -0.30 21 0 45 0
29JUN26 75.00 P 0.00 0.00 0.00 1.87 -0.36 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.81 -0.42 21 0 0 0
29JUN26 80.00 P 4.26 4.26 4.26 4.03 -0.46 21 8 8 +8
29JUN26 82.50 P 0.00 0.00 0.00 5.48 -0.61 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.23 -0.54 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 9.17 -0.81 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.28 -0.88 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.55 -0.58 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.84 -0.61 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 18.21 -0.71 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.66 -0.77 28 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 23.18 -0.54 31 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.44 -0.88 30 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 -0.04 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.35 -0.07 22 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 0.59 -0.11 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.96 -0.15 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.46 -0.20 22 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.13 -0.27 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.97 -0.35 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 4.01 -0.44 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.25 -0.53 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.67 -0.64 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.29 -0.73 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 9.80 -1.10 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.06 -0.87 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.16 -0.93 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.37 -0.32 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.68 -0.24 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.81 -0.96 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.35 -0.69 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.44 -1.02 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 21 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 21 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 -0.03 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 -0.05 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.54 -0.09 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.86 -0.12 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.28 -0.18 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.85 -0.23 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.57 -0.29 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.46 -0.36 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.52 -0.44 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.74 -0.55 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.14 -0.64 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.74 -0.69 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.18 -1.07 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.17 -1.06 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.16 -1.09 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.37 -0.91 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.68 -1.10 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.81 -1.06 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.35 -0.92 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.44 -1.02 22 0 0 0
TOTAL PUT 16 2,120 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 538.00
26FEB26 400.00 C 0.00 0.00 0.00 138.07 - 0 0 0 -
26FEB26 410.00 C 0.00 0.00 0.00 128.07 +15.02 0 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 118.09 +12.83 0 0 330 0
26FEB26 430.00 C 0.00 0.00 0.00 108.09 +15.88 0 0 200 0
26FEB26 440.00 C 0.00 0.00 0.00 98.12 +15.90 76 0 2 0
26FEB26 450.00 C 90.00 91.40 87.90 88.12 +13.70 67 301 285 -144
26FEB26 460.00 C 0.00 0.00 0.00 78.15 +16.14 66 0 60 0
26FEB26 470.00 C 0.00 0.00 0.00 68.21 +15.96 64 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 58.28 +14.71 59 0 80 0
26FEB26 490.00 C 0.00 0.00 0.00 49.91 +17.23 80 0 60 0
26FEB26 500.00 C 36.60 41.42 36.60 39.91 +16.20 67 32 242 -20
26FEB26 510.00 C 22.27 31.00 22.27 28.89 +12.16 42 13 74 -5
26FEB26 520.00 C 15.01 23.80 15.01 20.96 +10.96 48 562 907 +150
26FEB26 530.00 C 8.37 15.00 8.37 12.71 +7.18 41 2,378 3,871 -789
26FEB26 540.00 C 3.50 8.50 3.50 6.04 +3.07 35 7,330 5,699 +2,112
26FEB26 550.00 C 1.50 4.09 1.50 2.91 +1.40 37 6,967 7,258 +362
26FEB26 560.00 C 1.03 1.74 0.80 1.44 +0.71 40 4,416 6,044 -1,023
26FEB26 570.00 C 0.41 0.86 0.38 0.71 +0.35 43 3,424 7,848 -828
26FEB26 580.00 C 0.30 0.48 0.20 0.36 +0.20 46 1,473 8,055 +87
26FEB26 590.00 C 0.10 0.23 0.10 0.19 +0.11 49 1,134 5,004 +250
26FEB26 600.00 C 0.04 0.14 0.03 0.10 +0.06 52 580 15,330 -535
26FEB26 610.00 C 0.02 0.08 0.02 0.06 +0.04 55 1,120 10,056 -890
26FEB26 620.00 C 0.01 0.03 0.01 0.03 +0.02 57 230 15,960 -171
26FEB26 630.00 C 0.16 0.16 0.01 0.02 +0.01 60 178 29,811 -157
26FEB26 640.00 C 0.02 0.04 0.02 0.01 0.00 62 99 11,747 -34
26FEB26 650.00 C 0.01 0.01 0.01 0.01 0.00 67 123 7,325 -113
26FEB26 660.00 C 0.05 0.05 0.01 0.01 0.00 72 112 7,495 -21
26FEB26 670.00 C 0.10 0.10 0.10 0.01 0.00 77 11 6,255 -1
26FEB26 680.00 C 0.01 0.01 0.01 0.01 0.00 81 27 4,515 -27
26FEB26 690.00 C 0.01 0.01 0.01 0.01 0.00 86 20 3,235 0
26FEB26 700.00 C 0.02 0.02 0.02 0.01 0.00 91 2 10,458 -2
26FEB26 710.00 C 0.01 0.01 0.01 0.01 0.00 95 4 9,886 -3
26FEB26 720.00 C 0.02 0.02 0.01 0.01 0.00 99 11 3,449 -1
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,612 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,187 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 112 0 3,883 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 116 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2,046 0
26FEB26 790.00 C 0.00 0.00 0.00 0.01 0.00 128 0 658 0
26FEB26 800.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 140 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 150 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 154 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 157 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 161 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 164 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 167 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 171 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 174 0 740 0
27FEB26 400.00 C 0.00 0.00 0.00 138.07 - 0 0 0 -
27FEB26 410.00 C 0.00 0.00 0.00 128.08 +15.03 0 0 0 0
27FEB26 420.00 C 0.00 0.00 0.00 118.09 +12.83 0 0 0 0
27FEB26 430.00 C 0.00 0.00 0.00 108.09 +12.85 0 0 0 0
27FEB26 440.00 C 0.00 0.00 0.00 98.14 +14.36 58 0 0 0
27FEB26 450.00 C 0.00 0.00 0.00 88.14 +13.72 45 0 0 0
27FEB26 460.00 C 0.00 0.00 0.00 78.15 +15.24 48 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 68.21 +13.40 52 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 58.28 +13.29 49 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 49.91 +16.33 69 0 0 0
27FEB26 500.00 C 0.00 0.00 0.00 39.91 +14.71 58 0 1 0
27FEB26 510.00 C 29.00 29.00 29.00 28.94 +11.62 37 1 5 0
27FEB26 520.00 C 13.50 22.10 13.50 20.96 +10.82 41 56 193 -27
27FEB26 530.00 C 8.86 13.50 8.86 12.71 +6.63 35 122 819 -57
27FEB26 540.00 C 5.60 9.13 4.62 6.70 +3.08 33 1,392 1,040 +618
27FEB26 550.00 C 2.15 4.75 2.15 3.32 +1.20 34 801 705 +171
27FEB26 560.00 C 1.25 2.25 1.00 1.67 +0.43 36 1,123 1,109 +731
27FEB26 570.00 C 0.61 1.05 0.47 0.83 +0.10 39 293 531 +232
27FEB26 580.00 C 0.35 0.51 0.30 0.42 -0.02 41 893 1,274 +812
27FEB26 590.00 C 0.26 0.32 0.26 0.21 -0.05 43 47 109 +43
27FEB26 600.00 C 0.22 0.22 0.20 0.11 -0.05 45 12 12 +12
27FEB26 610.00 C 0.13 0.13 0.13 0.06 -0.05 48 25 25 +25
27FEB26 620.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 0 0
27FEB26 630.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
27FEB26 640.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
27FEB26 650.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
06MAR26 400.00 C 0.00 0.00 0.00 138.35 - 54 0 0 -
06MAR26 410.00 C 0.00 0.00 0.00 128.38 - 55 0 0 -
06MAR26 420.00 C 0.00 0.00 0.00 118.41 - 53 0 0 -
06MAR26 430.00 C 0.00 0.00 0.00 108.44 - 50 0 0 -
06MAR26 440.00 C 0.00 0.00 0.00 98.49 - 48 0 0 -
06MAR26 450.00 C 0.00 0.00 0.00 88.39 - 32 0 0 -
06MAR26 460.00 C 0.00 0.00 0.00 78.40 - 29 0 0 -
06MAR26 470.00 C 0.00 0.00 0.00 68.44 - 30 0 0 -
06MAR26 480.00 C 0.00 0.00 0.00 58.55 - 30 0 0 -
06MAR26 490.00 C 0.00 0.00 0.00 49.91 - 40 0 0 -
06MAR26 500.00 C 0.00 0.00 0.00 39.91 - 33 0 0 -
06MAR26 510.00 C 0.00 0.00 0.00 31.04 - 32 0 0 -
06MAR26 520.00 C 0.00 0.00 0.00 23.43 - 32 0 0 -
06MAR26 530.00 C 12.69 16.50 12.69 16.34 - 31 82 20 -
06MAR26 540.00 C 8.60 12.68 8.35 10.45 - 30 383 148 -
06MAR26 550.00 C 5.25 8.18 5.20 6.59 - 30 187 151 -
06MAR26 560.00 C 3.61 5.00 3.14 3.87 - 30 331 223 -
06MAR26 570.00 C 2.06 2.94 2.06 2.07 - 30 145 124 -
06MAR26 580.00 C 1.33 1.85 1.20 1.01 - 30 466 373 -
06MAR26 590.00 C 0.87 1.23 0.79 0.46 - 29 260 256 -
06MAR26 600.00 C 0.65 0.83 0.60 0.19 - 29 628 523 -
06MAR26 610.00 C 0.45 0.60 0.45 0.07 - 29 129 129 -
06MAR26 620.00 C 0.35 0.40 0.33 0.03 - 29 67 67 -
06MAR26 630.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
06MAR26 640.00 C 0.20 0.20 0.20 0.01 - 32 100 100 -
30MAR26 320.00 C 0.00 0.00 0.00 219.19 +15.71 72 0 1,353 0
30MAR26 330.00 C 0.00 0.00 0.00 209.27 +10.59 70 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 199.23 +11.81 64 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 189.31 +16.24 62 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 179.39 +16.27 59 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 169.39 +16.53 55 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 159.48 +14.62 53 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 149.55 +16.17 50 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 140.94 +17.41 59 0 187 0
30MAR26 410.00 C 0.00 0.00 0.00 129.70 +15.61 44 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 119.80 +12.67 42 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 110.14 +14.90 41 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 100.22 +12.78 38 0 472 0
30MAR26 450.00 C 75.46 94.00 75.46 90.08 +14.67 33 2 157 -2
30MAR26 460.00 C 0.00 0.00 0.00 80.57 +13.83 33 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 71.26 +14.07 32 0 279 0
30MAR26 480.00 C 0.00 0.00 0.00 62.24 +11.77 31 0 1,346 0
30MAR26 490.00 C 55.63 55.63 54.23 54.08 +12.59 32 111 899 0
30MAR26 500.00 C 43.71 48.21 43.41 44.74 +11.02 29 282 4,630 -18
30MAR26 510.00 C 38.00 40.16 36.75 38.60 +11.16 31 391 7,785 +10
30MAR26 520.00 C 23.80 33.20 23.80 30.50 +9.40 29 54 4,301 -24
30MAR26 530.00 C 23.27 26.74 21.00 24.95 +8.50 30 763 2,802 +48
30MAR26 540.00 C 16.00 21.00 16.00 19.08 +6.08 29 542 3,105 -13
30MAR26 550.00 C 12.00 16.38 12.00 14.30 +4.79 28 738 8,552 -39
30MAR26 560.00 C 9.70 12.70 9.46 10.98 +3.58 28 3,446 16,486 +206
30MAR26 570.00 C 7.57 9.50 7.24 8.07 +2.47 28 1,351 8,662 -238
30MAR26 580.00 C 5.44 7.20 5.38 5.86 +1.66 28 2,302 17,906 +703
30MAR26 590.00 C 4.42 5.50 4.30 4.13 +1.04 28 696 4,332 +135
30MAR26 600.00 C 3.25 4.25 3.25 2.85 +0.60 28 1,843 20,690 -558
30MAR26 610.00 C 2.98 3.30 2.77 1.93 +0.30 28 785 10,219 +85
30MAR26 620.00 C 2.40 2.76 2.32 1.28 +0.11 28 627 17,547 +143
30MAR26 630.00 C 2.00 2.25 2.00 0.83 -0.01 28 409 13,125 +84
30MAR26 640.00 C 1.80 1.90 1.80 0.53 -0.07 28 253 13,497 +13
30MAR26 650.00 C 1.54 1.68 1.44 0.33 -0.10 28 744 22,986 +185
30MAR26 660.00 C 1.25 1.45 1.25 0.21 -0.09 28 76 10,391 +72
30MAR26 670.00 C 1.25 1.30 1.12 0.13 -0.09 28 52 17,885 -2
30MAR26 680.00 C 1.22 1.22 1.00 0.08 -0.07 28 213 9,828 +205
30MAR26 690.00 C 1.00 1.00 0.98 0.05 -0.06 28 33 6,338 +10
30MAR26 700.00 C 0.90 0.99 0.82 0.03 -0.05 29 68 10,384 +11
30MAR26 710.00 C 0.77 0.81 0.77 0.02 -0.04 29 18 2,302 0
30MAR26 720.00 C 0.66 0.70 0.66 0.01 -0.03 29 62 4,607 -2
30MAR26 730.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 3,607 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,633 0
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,925 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,203 0
30MAR26 770.00 C 0.35 0.40 0.35 0.01 0.00 35 65 2,191 +55
30MAR26 780.00 C 0.33 0.33 0.33 0.01 0.00 36 1 495 -1
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,395 0
30MAR26 870.00 C 0.17 0.17 0.17 0.01 0.00 45 3 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 46 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 47 0 688 0
30MAR26 900.00 C 0.12 0.12 0.12 0.01 0.00 48 5 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 49 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,216 0
29APR26 400.00 C 0.00 0.00 0.00 141.70 - 43 0 0 -
29APR26 410.00 C 0.00 0.00 0.00 131.71 +13.06 39 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 122.22 +15.09 39 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 112.63 +13.42 37 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 103.10 +14.10 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 94.32 +13.77 35 0 10 0
29APR26 460.00 C 0.00 0.00 0.00 82.35 +11.66 27 0 30 0
29APR26 470.00 C 0.00 0.00 0.00 73.41 +12.17 27 0 110 0
29APR26 480.00 C 0.00 0.00 0.00 64.84 +11.85 27 0 22 0
29APR26 490.00 C 0.00 0.00 0.00 56.70 +11.04 26 0 86 0
29APR26 500.00 C 0.00 0.00 0.00 49.07 +9.97 26 0 190 0
29APR26 510.00 C 45.50 45.50 45.50 41.99 +8.68 26 80 165 0
29APR26 520.00 C 34.80 39.02 34.80 36.52 +9.63 28 10 671 +2
29APR26 530.00 C 26.80 31.80 26.80 29.93 +7.36 27 290 1,491 -5
29APR26 540.00 C 24.00 26.80 24.00 24.95 +6.52 27 135 863 +5
29APR26 550.00 C 18.30 22.22 18.30 20.15 +5.26 26 188 1,173 +73
29APR26 560.00 C 15.30 18.62 15.30 16.57 +4.63 27 84 2,248 +81
29APR26 570.00 C 11.02 15.00 11.02 13.06 +3.59 26 62 4,028 -4
29APR26 580.00 C 9.54 11.98 9.54 10.53 +3.07 27 490 3,645 +315
29APR26 590.00 C 8.20 9.40 7.90 8.23 +2.41 27 209 829 -13
29APR26 600.00 C 6.35 7.88 6.35 6.36 +1.85 27 393 4,332 +45
29APR26 610.00 C 5.62 6.50 5.62 4.86 +1.40 27 27 2,598 +10
29APR26 620.00 C 4.40 5.40 4.40 3.67 +1.03 26 254 5,544 -10
29APR26 630.00 C 3.84 4.49 3.84 2.75 +0.75 26 308 2,947 +293
29APR26 640.00 C 3.40 3.90 3.40 2.03 +0.52 26 153 2,736 +139
29APR26 650.00 C 3.25 3.27 3.25 1.49 +0.36 26 12 2,341 -10
29APR26 660.00 C 2.80 2.80 2.80 1.08 +0.24 26 1 1,948 -1
29APR26 670.00 C 0.00 0.00 0.00 0.78 +0.15 26 0 1,159 0
29APR26 680.00 C 0.00 0.00 0.00 0.56 +0.10 26 0 2,155 0
29APR26 690.00 C 0.00 0.00 0.00 0.39 +0.05 26 0 4,346 0
29APR26 700.00 C 1.85 2.00 1.70 0.28 +0.03 26 631 8,007 +124
29APR26 710.00 C 1.70 1.70 1.70 0.19 +0.01 26 1 720 +1
29APR26 720.00 C 0.00 0.00 0.00 0.13 0.00 26 0 529 0
29APR26 730.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 551 0
29APR26 740.00 C 0.00 0.00 0.00 0.07 0.00 27 0 50 0
29APR26 750.00 C 1.30 1.30 1.19 0.05 0.00 27 14 1,149 +12
29APR26 760.00 C 1.09 1.09 1.09 0.03 -0.01 27 4 2,019 +4
29APR26 770.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 71 0
29APR26 790.00 C 0.83 0.83 0.83 0.01 0.00 27 8 139 +8
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,505 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 29 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 32 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 32 0 96 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29APR26 900.00 C 0.32 0.32 0.32 0.01 0.00 35 150 199 -150
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
29APR26 920.00 C 0.23 0.24 0.23 0.01 0.00 37 14 787 +14
28MAY26 400.00 C 0.00 0.00 0.00 142.87 - 40 0 0 -
28MAY26 410.00 C 0.00 0.00 0.00 133.22 +14.07 38 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 123.62 +14.18 36 0 10 0
28MAY26 430.00 C 0.00 0.00 0.00 114.19 +14.98 35 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 104.76 +15.76 33 0 31 0
28MAY26 450.00 C 0.00 0.00 0.00 94.32 +13.35 30 0 79 0
28MAY26 460.00 C 0.00 0.00 0.00 84.70 +14.01 28 0 2 0
28MAY26 470.00 C 0.00 0.00 0.00 76.16 +11.84 27 0 15 0
28MAY26 480.00 C 0.00 0.00 0.00 67.92 +11.47 27 0 1 0
28MAY26 490.00 C 0.00 0.00 0.00 60.01 +10.72 27 0 4 0
28MAY26 500.00 C 54.20 54.20 54.20 52.72 +9.66 27 1 122 +1
28MAY26 510.00 C 44.44 44.44 44.44 45.84 +8.64 27 30 512 +30
28MAY26 520.00 C 37.99 42.50 37.99 40.57 +9.09 27 423 1,114 +330
28MAY26 530.00 C 34.72 34.93 34.32 34.59 +8.01 27 120 450 +111
28MAY26 540.00 C 26.50 31.23 26.50 29.20 +6.90 27 594 1,333 +425
28MAY26 550.00 C 23.75 25.80 22.70 24.44 +6.00 26 89 628 +68
28MAY26 560.00 C 21.07 22.57 21.07 20.27 +5.21 26 330 436 +175
28MAY26 570.00 C 17.89 18.18 17.37 16.74 +4.44 26 152 969 -28
28MAY26 580.00 C 14.92 15.06 14.76 13.61 +3.75 26 112 842 +99
28MAY26 590.00 C 11.16 13.08 11.16 10.94 +3.12 26 6 1,508 +4
28MAY26 600.00 C 10.26 11.12 10.25 8.80 +2.59 26 64 27,162 +7
28MAY26 610.00 C 8.49 9.29 8.49 6.92 +2.12 26 10 2,319 0
28MAY26 620.00 C 6.50 8.00 6.50 5.42 +1.70 25 38 2,968 +22
28MAY26 630.00 C 6.09 6.94 6.09 4.22 +1.36 25 33 2,349 +1
28MAY26 640.00 C 6.02 6.02 6.02 3.20 +1.08 25 50 3,022 0
28MAY26 650.00 C 5.08 5.50 5.00 2.45 +0.83 25 17 3,202 +12
28MAY26 660.00 C 4.40 4.58 4.40 1.85 +0.66 25 59 8,545 -28
28MAY26 670.00 C 0.00 0.00 0.00 1.36 +0.49 25 0 5,086 0
28MAY26 680.00 C 0.00 0.00 0.00 1.02 +0.38 25 0 2,759 0
28MAY26 690.00 C 0.00 0.00 0.00 0.73 +0.28 25 0 211 0
28MAY26 700.00 C 3.10 3.30 3.10 0.53 +0.20 25 13 25,114 +13
28MAY26 710.00 C 3.00 3.00 3.00 0.37 +0.15 24 2 2,968 +2
28MAY26 720.00 C 0.00 0.00 0.00 0.26 +0.11 24 0 9,883 0
28MAY26 730.00 C 2.50 2.70 2.45 0.18 +0.07 24 2,760 11,092 +2,760
28MAY26 740.00 C 0.00 0.00 0.00 0.12 +0.05 24 0 5,283 0
28MAY26 750.00 C 1.88 2.10 1.88 0.09 +0.04 24 482 2,231 +292
28MAY26 760.00 C 1.67 1.67 1.67 0.06 +0.02 24 1 223 0
28MAY26 770.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 23 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 24 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 25 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 29 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 30 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 162.50 +17.55 40 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 152.85 +17.56 38 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 143.16 +13.62 36 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 133.75 +13.87 35 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 124.23 +13.83 34 0 11 0
29JUN26 430.00 C 0.00 0.00 0.00 114.93 +15.72 33 0 40 0
29JUN26 440.00 C 0.00 0.00 0.00 105.77 +15.08 32 0 11 0
29JUN26 450.00 C 101.50 101.50 96.50 94.58 +13.61 27 50 66 +46
29JUN26 460.00 C 0.00 0.00 0.00 86.04 +14.98 27 0 160 0
29JUN26 470.00 C 79.66 79.66 79.66 77.75 +10.91 27 30 74 +30
29JUN26 480.00 C 68.27 68.27 68.27 72.06 +11.81 29 30 176 +30
29JUN26 490.00 C 0.00 0.00 0.00 62.57 +10.76 26 0 104 0
29JUN26 500.00 C 55.00 55.00 55.00 55.48 +8.66 26 1 3,618 -1
29JUN26 510.00 C 49.17 49.17 49.17 50.23 +9.46 27 130 534 0
29JUN26 520.00 C 44.20 44.87 44.20 44.19 +8.66 27 5 7,059 +1
29JUN26 530.00 C 36.26 40.04 36.26 37.96 +7.76 26 173 1,614 -7
29JUN26 540.00 C 33.34 35.60 33.34 33.51 +7.17 27 42 1,097 +37
29JUN26 550.00 C 27.00 30.17 27.00 28.75 +6.22 27 49 5,359 +9
29JUN26 560.00 C 25.80 25.80 25.80 24.73 +5.41 26 13 2,587 -10
29JUN26 570.00 C 18.00 22.58 18.00 21.01 +4.74 26 23 7,552 +10
29JUN26 580.00 C 17.98 20.00 17.98 17.79 +3.96 26 133 4,776 +81
29JUN26 590.00 C 15.00 16.98 15.00 14.96 +3.41 26 87 3,289 +61
29JUN26 600.00 C 12.44 15.00 12.44 12.44 +2.73 26 456 26,369 +135
29JUN26 610.00 C 11.60 12.48 11.60 10.39 +2.35 26 101 5,988 +1
29JUN26 620.00 C 9.50 11.25 9.50 8.47 +1.78 26 111 11,613 +48
29JUN26 630.00 C 8.70 9.60 8.70 7.03 +1.54 26 11 5,636 +5
29JUN26 640.00 C 0.00 0.00 0.00 5.65 +1.12 26 0 4,986 0
29JUN26 650.00 C 6.70 7.50 6.70 4.63 +0.96 25 32 3,194 +9
29JUN26 660.00 C 5.90 6.30 5.90 3.68 +0.66 25 6 15,372 -5
29JUN26 670.00 C 5.87 5.87 5.87 2.89 +0.47 25 56 12,686 0
29JUN26 680.00 C 4.80 5.36 4.80 2.33 +0.35 25 54 25,901 +43
29JUN26 690.00 C 0.00 0.00 0.00 1.87 +0.31 25 0 7,201 0
29JUN26 700.00 C 4.38 4.59 3.99 1.44 +0.16 25 308 27,196 +14
29JUN26 710.00 C 0.00 0.00 0.00 1.14 +0.14 25 0 1,654 0
29JUN26 720.00 C 0.00 0.00 0.00 0.87 +0.06 25 0 3,716 0
29JUN26 730.00 C 0.00 0.00 0.00 0.66 +0.02 25 0 8,204 0
29JUN26 740.00 C 0.00 0.00 0.00 0.49 0.00 25 0 4,897 0
29JUN26 750.00 C 0.00 0.00 0.00 0.38 -0.01 25 0 8,106 0
29JUN26 760.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 854 0
29JUN26 780.00 C 2.60 2.60 2.60 0.16 -0.02 24 4 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 172 0
29JUN26 800.00 C 2.19 2.20 2.15 0.09 -0.02 24 46 16,994 +46
29JUN26 810.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 32 0
29JUN26 820.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 54 0
29JUN26 830.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 333 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 107 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 25 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 26 0 72 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29JUN26 920.00 C 1.00 1.15 1.00 0.01 0.00 27 32 933 +25
29SEP26 400.00 C 0.00 0.00 0.00 147.51 +17.21 34 0 110 0
29SEP26 410.00 C 0.00 0.00 0.00 138.61 +14.59 33 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 129.74 +14.22 32 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 122.08 +14.87 33 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 112.76 +13.50 31 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 105.57 +17.62 31 0 12 0
29SEP26 460.00 C 0.00 0.00 0.00 94.92 +15.58 28 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 90.14 +16.76 30 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 80.57 +10.00 28 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 73.70 +9.45 27 0 8 0
29SEP26 500.00 C 0.00 0.00 0.00 69.21 +10.91 28 0 59 0
29SEP26 510.00 C 0.00 0.00 0.00 61.17 +8.82 27 0 385 0
29SEP26 520.00 C 0.00 0.00 0.00 56.65 +9.58 27 0 1,493 0
29SEP26 530.00 C 0.00 0.00 0.00 51.57 +8.85 28 0 56 0
29SEP26 540.00 C 46.87 46.87 46.87 46.44 +8.64 27 501 1,211 +500
29SEP26 550.00 C 40.00 43.32 40.00 41.53 +6.93 27 3 1,173 0
29SEP26 560.00 C 35.00 37.55 35.00 37.60 +6.70 27 42 1,249 -2
29SEP26 570.00 C 32.50 32.50 32.50 33.93 +6.18 27 1 1,271 -1
29SEP26 580.00 C 29.50 29.50 29.50 30.50 +5.71 27 2 4,556 0
29SEP26 590.00 C 28.15 28.15 28.15 27.36 +5.34 27 1 547 0
29SEP26 600.00 C 22.91 25.20 22.91 24.64 +4.93 27 18 8,299 +10
29SEP26 610.00 C 20.91 23.60 20.91 22.09 +4.68 27 12 4,414 +10
29SEP26 620.00 C 20.00 20.85 20.00 19.84 +4.33 27 2 3,886 0
29SEP26 630.00 C 16.39 17.60 16.39 17.93 +4.16 28 2 2,239 0
29SEP26 640.00 C 0.00 0.00 0.00 16.09 +4.05 28 0 3,067 0
29SEP26 650.00 C 14.11 15.35 14.11 14.32 +3.55 28 54 14,565 -2
29SEP26 660.00 C 13.20 14.00 13.06 13.06 +3.56 28 112 1,308 +2
29SEP26 670.00 C 12.50 12.50 12.50 12.01 +3.73 28 1 1,809 0
29SEP26 680.00 C 12.00 12.00 10.68 10.68 +3.29 28 16 711 +5
29SEP26 690.00 C 9.30 9.30 9.30 9.70 +3.21 29 1 199 0
29SEP26 700.00 C 9.39 9.60 9.10 8.93 +3.31 29 17 1,676 +12
29SEP26 710.00 C 0.00 0.00 0.00 7.93 +2.91 29 0 303 0
29SEP26 720.00 C 0.00 0.00 0.00 7.20 +2.79 29 0 1,165 0
29SEP26 730.00 C 7.26 7.26 7.26 6.47 +2.66 29 30 419 0
29SEP26 740.00 C 6.79 6.79 6.79 5.83 +2.46 29 30 515 0
29SEP26 750.00 C 5.90 6.32 5.90 5.35 +2.37 30 61 728 +29
29SEP26 760.00 C 5.95 6.04 5.95 5.01 +2.51 30 77 1,286 +1
29SEP26 770.00 C 5.58 5.64 5.58 4.51 +2.26 30 219 1,010 +219
29SEP26 780.00 C 0.00 0.00 0.00 4.07 +2.08 30 0 1,217 0
29SEP26 790.00 C 0.00 0.00 0.00 3.64 +1.90 30 0 96 0
29SEP26 800.00 C 4.60 4.83 4.60 3.44 +1.99 31 82 370 +28
29SEP26 810.00 C 0.00 0.00 0.00 3.03 +1.75 31 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 2.73 +1.60 31 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 2.50 +1.51 31 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 2.32 +1.48 31 0 280 0
29SEP26 850.00 C 3.33 4.17 3.33 2.13 +1.38 31 14 312 -9
29SEP26 860.00 C 0.00 0.00 0.00 1.95 +1.29 31 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 1.77 +1.19 32 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 1.61 +1.12 32 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 1.50 +1.07 32 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 1.44 +1.05 32 0 47 0
29SEP26 910.00 C 0.00 0.00 0.00 1.29 +0.95 32 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 1.19 +0.90 32 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 1.09 +0.84 33 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.99 +0.77 33 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.93 +0.73 33 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.88 +0.71 33 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.82 +0.67 33 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.76 +0.63 33 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.71 +0.59 34 0 120 0
29SEP26 1,000.00 C 1.63 1.89 1.63 0.65 +0.55 34 113 369 +113
30DEC26 400.00 C 0.00 0.00 0.00 154.52 +15.52 34 0 687 0
30DEC26 410.00 C 0.00 0.00 0.00 145.95 +13.19 33 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 137.70 +16.53 32 0 158 0
30DEC26 430.00 C 0.00 0.00 0.00 129.47 +15.89 31 0 8 0
30DEC26 440.00 C 0.00 0.00 0.00 121.63 +15.27 31 0 24 0
30DEC26 450.00 C 113.00 118.00 113.00 114.04 +14.24 31 10 382 +8
30DEC26 460.00 C 0.00 0.00 0.00 106.52 +14.39 30 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 96.77 +8.01 28 0 10 0
30DEC26 480.00 C 0.00 0.00 0.00 92.04 +12.87 29 0 635 0
30DEC26 490.00 C 0.00 0.00 0.00 86.28 +12.81 29 0 261 0
30DEC26 500.00 C 0.00 0.00 0.00 79.94 +9.27 29 0 608 0
30DEC26 510.00 C 0.00 0.00 0.00 71.74 +8.37 27 0 41 0
30DEC26 520.00 C 69.08 70.00 69.08 67.99 +9.68 28 38 220 +34
30DEC26 530.00 C 58.00 61.00 58.00 62.73 +9.98 28 2 82 -1
30DEC26 540.00 C 57.50 59.50 57.50 57.71 +9.21 28 4 69 +1
30DEC26 550.00 C 53.00 53.00 53.00 52.90 +7.86 27 1,204 4,065 +1,200
30DEC26 560.00 C 48.00 48.00 48.00 48.38 +7.72 27 31 1,713 0
30DEC26 570.00 C 43.00 46.10 43.00 44.61 +7.01 27 6 3,862 +5
30DEC26 580.00 C 40.38 41.20 40.38 40.86 +6.31 27 13 4,239 0
30DEC26 590.00 C 36.55 38.28 36.55 37.20 +5.58 27 4 2,869 -2
30DEC26 600.00 C 34.60 35.29 34.30 34.18 +5.13 27 31 5,384 +11
30DEC26 610.00 C 30.00 33.23 30.00 31.16 +4.60 27 701 1,559 +695
30DEC26 620.00 C 29.00 29.60 29.00 28.21 +3.53 27 7 2,043 -1
30DEC26 630.00 C 27.30 28.00 26.49 25.85 +3.00 27 28 1,583 -1
30DEC26 640.00 C 23.00 25.50 23.00 23.49 +2.46 27 10 2,171 -5
30DEC26 650.00 C 18.89 22.91 18.89 21.13 +1.51 27 4 729 0
30DEC26 660.00 C 19.81 19.81 19.81 19.31 +1.02 27 18 1,204 0
30DEC26 670.00 C 18.90 19.70 18.90 17.52 +0.54 27 74 406 +54
30DEC26 680.00 C 16.80 16.80 16.80 15.73 +0.06 27 2 262 0
30DEC26 690.00 C 16.50 16.65 16.50 14.24 -0.40 27 3 253 0
30DEC26 700.00 C 14.65 14.90 14.65 12.92 -0.80 27 30 1,153 +20
30DEC26 710.00 C 13.30 14.50 13.30 11.61 -1.20 27 6 138 -3
30DEC26 720.00 C 0.00 0.00 0.00 10.05 -1.85 27 0 242 0
30DEC26 730.00 C 0.00 0.00 0.00 9.15 -1.86 27 0 86 0
30DEC26 740.00 C 10.80 10.80 10.80 8.49 -1.91 27 2 4,280 0
30DEC26 750.00 C 9.79 9.79 9.79 7.55 -2.24 27 20 875 -20
30DEC26 760.00 C 0.00 0.00 0.00 6.57 -2.61 26 0 937 0
30DEC26 770.00 C 0.00 0.00 0.00 5.95 -2.64 26 0 135 0
30DEC26 780.00 C 8.00 8.00 8.00 5.33 -2.66 26 2 330 +1
30DEC26 790.00 C 0.00 0.00 0.00 4.84 -2.91 27 0 64 0
30DEC26 800.00 C 7.04 7.50 7.04 4.23 -2.91 26 16 221 +14
30DEC26 810.00 C 0.00 0.00 0.00 3.81 -2.95 26 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 3.40 -2.98 26 0 72 0
30DEC26 830.00 C 0.00 0.00 0.00 3.08 -2.93 27 0 157 0
30DEC26 840.00 C 0.00 0.00 0.00 2.76 -2.87 27 0 72 0
30DEC26 850.00 C 5.30 5.30 5.30 2.49 -2.79 27 2 138 +2
30DEC26 860.00 C 0.00 0.00 0.00 2.15 -3.06 26 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.88 -3.10 26 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 1.67 -3.08 26 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 1.55 -2.97 27 0 69 0
30DEC26 900.00 C 0.00 0.00 0.00 1.44 -2.85 27 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 1.29 -2.77 27 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 1.19 -2.65 27 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 1.09 -2.55 27 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 0.99 -2.52 27 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 0.93 -2.45 27 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 0.88 -2.37 27 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.82 -2.31 28 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 0.76 -2.24 28 0 1 0
30DEC26 990.00 C 0.00 0.00 0.00 0.71 -2.17 28 0 25 0
30DEC26 1,000.00 C 2.90 3.10 2.90 0.65 -2.19 28 38 876 +38
TOTAL CALL 68,629 1,032,937 +10,627
26FEB26 400.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
26FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 88 0 14 0
26FEB26 430.00 P 0.01 0.01 0.01 0.01 0.00 80 390 941 +240
26FEB26 440.00 P 0.04 0.04 0.01 0.02 0.00 77 160 403 +160
26FEB26 450.00 P 0.01 0.04 0.01 0.03 -0.01 72 220 1,955 +91
26FEB26 460.00 P 0.10 0.10 0.08 0.07 -0.03 70 506 1,567 +487
26FEB26 470.00 P 0.14 0.14 0.14 0.11 -0.12 65 70 870 +10
26FEB26 480.00 P 0.25 0.25 0.17 0.20 -0.32 61 56 4,503 +26
26FEB26 490.00 P 0.60 0.60 0.22 0.33 -0.79 56 184 3,066 +119
26FEB26 500.00 P 0.91 0.91 0.37 0.61 -1.64 51 327 4,799 -143
26FEB26 510.00 P 1.97 1.97 0.60 1.14 -3.00 47 2,437 10,025 -320
26FEB26 520.00 P 3.95 3.95 1.13 2.17 -5.39 43 3,888 6,766 +260
26FEB26 530.00 P 6.00 6.60 2.55 4.08 -9.35 38 3,471 7,806 +450
26FEB26 540.00 P 11.99 12.08 5.60 7.73 -12.50 34 12,709 11,806 -1,085
26FEB26 550.00 P 20.00 20.00 11.99 14.44 -15.80 35 747 7,581 -51
26FEB26 560.00 P 36.43 36.43 19.00 22.98 -16.17 37 450 7,854 -431
26FEB26 570.00 P 46.15 46.15 29.90 33.58 -15.42 54 180 10,882 -158
26FEB26 580.00 P 49.00 49.00 38.00 43.43 -15.33 64 502 12,139 -19
26FEB26 590.00 P 59.91 59.91 48.00 52.30 -16.60 55 203 13,486 -43
26FEB26 600.00 P 67.30 68.00 57.50 62.05 -15.95 52 572 19,687 -1,595
26FEB26 610.00 P 74.75 74.75 69.00 72.02 -15.98 56 19 5,662 -4
26FEB26 620.00 P 85.23 85.23 81.22 82.10 -16.02 70 4 2,531 -1
26FEB26 630.00 P 97.49 97.49 91.13 92.00 -16.00 0 410 1,756 -118
26FEB26 640.00 P 0.00 0.00 0.00 102.41 -16.13 97 0 30 0
26FEB26 650.00 P 110.00 110.00 108.00 112.12 -15.88 91 106 2,277 0
26FEB26 660.00 P 0.00 0.00 0.00 122.12 -20.02 97 0 148 0
26FEB26 670.00 P 0.00 0.00 0.00 133.57 -14.43 147 0 0 0
26FEB26 680.00 P 145.00 145.00 145.00 142.10 -15.98 108 5 0 0
26FEB26 690.00 P 0.00 0.00 0.00 152.10 -20.94 114 0 0 0
26FEB26 700.00 P 163.00 163.00 163.00 162.00 -16.00 0 10 0 0
26FEB26 710.00 P 0.00 0.00 0.00 172.00 -21.64 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 182.10 -21.84 131 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 192.10 -21.60 136 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 202.10 -21.60 141 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 212.10 -15.90 147 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 222.09 -15.91 151 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 232.86 -15.76 198 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 242.09 -15.91 161 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 252.09 -16.55 165 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 262.09 -15.91 170 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 272.09 -15.91 175 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 282.09 -16.68 180 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 292.09 -15.91 185 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 302.09 -16.50 189 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 312.09 -21.57 194 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 322.09 -16.70 198 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 332.09 -15.91 202 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 342.08 -15.92 205 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 352.08 -16.24 209 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 362.08 -15.92 213 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 372.08 -15.92 217 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 382.09 -15.91 222 0 0 0
27FEB26 400.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
27FEB26 410.00 P 0.00 0.00 0.00 0.01 -0.10 83 0 0 0
27FEB26 420.00 P 0.00 0.00 0.00 0.01 -0.16 76 0 0 0
27FEB26 430.00 P 0.00 0.00 0.00 0.01 -0.22 70 0 0 0
27FEB26 440.00 P 0.00 0.00 0.00 0.02 -0.30 67 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 0.03 -0.41 62 0 5 0
27FEB26 460.00 P 0.00 0.00 0.00 0.07 -0.57 60 0 10 0
27FEB26 470.00 P 0.00 0.00 0.00 0.11 -0.82 56 0 97 0
27FEB26 480.00 P 0.00 0.00 0.00 0.20 -1.18 53 0 44 0
27FEB26 490.00 P 0.45 0.45 0.31 0.33 -1.74 48 59 147 +4
27FEB26 500.00 P 2.00 2.00 0.50 0.61 -2.53 44 65 215 +10
27FEB26 510.00 P 2.00 2.10 0.88 1.14 -3.79 41 169 304 +85
27FEB26 520.00 P 4.08 4.08 1.60 2.17 -5.91 37 1,152 1,408 -201
27FEB26 530.00 P 7.30 7.30 3.20 4.21 -10.19 34 1,046 700 +188
27FEB26 540.00 P 10.32 10.87 6.60 8.21 -13.07 32 798 802 +355
27FEB26 550.00 P 18.00 18.00 14.50 14.80 -15.44 32 40 103 -2
27FEB26 560.00 P 0.00 0.00 0.00 24.29 -15.95 42 0 13 0
27FEB26 570.00 P 32.00 32.68 32.00 33.58 -15.48 47 14 47 0
27FEB26 580.00 P 42.00 42.50 40.00 43.43 -16.59 55 15 28 +4
27FEB26 590.00 P 51.00 51.00 51.00 52.30 -16.60 48 2 6 0
27FEB26 600.00 P 0.00 0.00 0.00 62.05 -15.99 46 15 15 0
27FEB26 610.00 P 0.00 0.00 0.00 72.02 -15.99 50 0 0 0
27FEB26 620.00 P 0.00 0.00 0.00 82.10 -16.68 61 0 0 0
27FEB26 630.00 P 0.00 0.00 0.00 92.00 -16.00 0 0 0 0
27FEB26 640.00 P 100.00 100.00 100.00 102.41 -16.97 85 1 0 0
27FEB26 650.00 P 0.00 0.00 0.00 112.24 -15.76 85 0 0 0
06MAR26 400.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
06MAR26 410.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
06MAR26 420.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
06MAR26 430.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
06MAR26 440.00 P 0.00 0.00 0.00 0.02 - 40 0 0 -
06MAR26 450.00 P 0.25 0.25 0.25 0.03 - 37 5 5 -
06MAR26 460.00 P 0.39 0.39 0.29 0.07 - 36 58 58 -
06MAR26 470.00 P 0.00 0.00 0.00 0.11 - 34 0 0 -
06MAR26 480.00 P 0.88 0.90 0.71 0.20 - 32 65 65 -
06MAR26 490.00 P 1.30 1.30 1.10 0.41 - 30 32 32 -
06MAR26 500.00 P 2.16 2.16 1.45 1.04 - 30 36 36 -
06MAR26 510.00 P 3.14 3.14 2.50 2.26 - 30 53 48 -
06MAR26 520.00 P 6.24 6.35 4.28 4.34 - 30 204 153 -
06MAR26 530.00 P 10.00 10.11 6.60 7.38 - 29 389 241 -
06MAR26 540.00 P 15.12 15.12 10.10 11.92 - 29 240 121 -
06MAR26 550.00 P 18.21 18.21 18.21 17.62 - 28 1 1 -
06MAR26 560.00 P 25.00 25.00 24.00 24.63 - 27 20 20 -
06MAR26 570.00 P 0.00 0.00 0.00 34.66 - 34 0 0 -
06MAR26 580.00 P 0.00 0.00 0.00 43.43 - 34 0 0 -
06MAR26 590.00 P 51.60 51.60 51.60 52.30 - 31 2 2 -
06MAR26 600.00 P 62.53 62.53 62.53 62.05 - 30 16 16 -
06MAR26 610.00 P 0.00 0.00 0.00 72.02 - 33 0 0 -
06MAR26 620.00 P 0.00 0.00 0.00 82.10 - 40 0 0 -
06MAR26 630.00 P 0.00 0.00 0.00 92.00 - 0 0 0 -
06MAR26 640.00 P 0.00 0.00 0.00 102.41 - 53 0 0 -
30MAR26 320.00 P 0.06 0.06 0.06 0.01 0.00 52 30 4,859 -30
30MAR26 330.00 P 0.10 0.10 0.10 0.01 -0.01 49 1 1,105 +1
30MAR26 340.00 P 0.12 0.12 0.12 0.01 -0.02 46 1 332 +1
30MAR26 350.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 837 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 -0.06 41 0 1,618 0
30MAR26 370.00 P 0.19 0.19 0.19 0.01 -0.09 38 10 1,555 +10
30MAR26 380.00 P 0.24 0.24 0.24 0.02 -0.13 37 5 1,498 +5
30MAR26 390.00 P 0.35 0.35 0.30 0.04 -0.20 37 31 796 +29
30MAR26 400.00 P 0.43 0.45 0.39 0.07 -0.29 36 24 2,800 +22
30MAR26 410.00 P 0.56 0.56 0.50 0.12 -0.42 36 55 1,216 +5
30MAR26 420.00 P 0.70 0.70 0.52 0.20 -0.58 35 59 2,449 -40
30MAR26 430.00 P 0.93 0.95 0.93 0.34 -0.81 34 31 5,106 +1
30MAR26 440.00 P 1.00 1.12 1.00 0.54 -1.11 34 30 2,585 -14
30MAR26 450.00 P 1.50 1.50 1.23 0.88 -1.44 33 14 3,199 +14
30MAR26 460.00 P 1.94 1.94 1.94 1.37 -1.75 33 1 3,613 +1
30MAR26 470.00 P 2.70 2.70 2.15 2.06 -2.15 32 37 3,132 +5
30MAR26 480.00 P 3.70 3.70 2.80 3.04 -2.63 32 592 5,332 +229
30MAR26 490.00 P 5.68 5.68 3.90 4.16 -3.48 31 807 9,386 +326
30MAR26 500.00 P 7.96 7.96 5.27 5.81 -4.32 30 1,631 19,309 +357
30MAR26 510.00 P 9.38 9.47 7.11 8.03 -5.55 29 468 7,955 +37
30MAR26 520.00 P 14.00 14.20 9.50 10.87 -6.57 29 754 9,476 -58
30MAR26 530.00 P 18.00 18.00 12.80 14.42 -8.19 28 1,269 8,167 -150
30MAR26 540.00 P 22.80 22.80 17.00 18.90 -9.86 27 717 13,400 +121
30MAR26 550.00 P 28.00 28.00 22.51 24.75 -12.50 28 112 13,475 +46
30MAR26 560.00 P 36.00 36.00 29.30 31.00 -13.50 27 94 15,515 +23
30MAR26 570.00 P 43.00 43.00 36.10 37.48 -13.21 26 303 8,474 +246
30MAR26 580.00 P 51.80 51.80 44.00 45.53 -14.84 26 95 12,527 +62
30MAR26 590.00 P 55.00 57.20 53.93 55.16 -13.85 29 29 10,252 -1
30MAR26 600.00 P 70.00 70.00 60.43 65.00 -14.01 32 238 16,841 +23
30MAR26 610.00 P 73.00 74.30 71.00 74.30 -14.90 33 334 12,740 -46
30MAR26 620.00 P 90.28 90.28 82.00 82.40 -16.38 28 35 7,543 -30
30MAR26 630.00 P 97.50 98.50 88.00 94.89 -13.22 41 146 4,631 +90
30MAR26 640.00 P 102.37 112.37 100.92 102.41 -16.97 33 167 1,824 +61
30MAR26 650.00 P 113.04 113.04 108.00 112.24 -16.68 34 247 14,411 -17
30MAR26 660.00 P 122.00 122.00 122.00 122.12 -20.02 35 100 10,131 -100
30MAR26 670.00 P 0.00 0.00 0.00 133.57 -15.44 47 0 4,700 0
30MAR26 680.00 P 0.00 0.00 0.00 142.10 -15.98 38 0 1,261 0
30MAR26 690.00 P 0.00 0.00 0.00 152.20 -20.84 42 0 1,653 0
30MAR26 700.00 P 0.00 0.00 0.00 162.21 -15.79 44 0 900 0
30MAR26 710.00 P 0.00 0.00 0.00 172.15 -21.49 45 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 182.15 -21.79 47 0 350 0
30MAR26 730.00 P 0.00 0.00 0.00 192.16 -21.54 49 0 30 0
30MAR26 740.00 P 0.00 0.00 0.00 202.19 -21.51 52 0 0 -30
30MAR26 750.00 P 0.00 0.00 0.00 212.24 -15.76 54 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 222.09 -16.52 53 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 232.86 -17.02 64 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 242.15 -20.64 58 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 252.23 -16.41 61 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 262.09 -15.91 60 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 272.23 -15.77 64 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 282.09 -19.41 63 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 292.23 -17.64 68 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 302.23 -18.06 69 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 312.19 -21.47 70 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 322.23 -16.56 72 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 332.19 -16.61 73 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 342.23 -15.77 75 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 352.08 -16.24 74 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 362.18 -15.82 77 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 372.08 -19.24 77 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 382.23 -20.41 81 0 0 0
29APR26 400.00 P 0.90 0.90 0.90 0.08 - 27 40 40 -
29APR26 410.00 P 0.00 0.00 0.00 0.15 -0.93 27 0 63 0
29APR26 420.00 P 0.00 0.00 0.00 0.28 -1.23 27 0 1 0
29APR26 430.00 P 0.00 0.00 0.00 0.50 -1.61 27 0 127 0
29APR26 440.00 P 0.00 0.00 0.00 0.84 -2.01 27 0 178 0
29APR26 450.00 P 2.53 2.53 2.53 1.35 -2.41 27 4 204 +4
29APR26 460.00 P 3.38 3.38 3.38 2.10 -2.88 27 1 208 +1
29APR26 470.00 P 4.38 4.41 3.89 3.14 -3.42 27 91 1,776 +30
29APR26 480.00 P 6.27 6.27 4.85 4.55 -4.02 27 198 2,018 +23
29APR26 490.00 P 8.06 8.06 6.50 6.45 -4.55 27 1,354 2,542 +950
29APR26 500.00 P 9.57 9.57 8.25 8.88 -5.00 27 70 5,353 +37
29APR26 510.00 P 13.38 13.38 10.80 11.45 -5.99 26 97 1,306 -30
29APR26 520.00 P 17.45 17.45 14.25 14.63 -7.07 26 244 3,569 -20
29APR26 530.00 P 20.00 20.00 18.17 19.10 -7.76 26 144 4,568 +17
29APR26 540.00 P 26.52 26.60 22.85 23.60 -8.88 26 186 5,731 +54
29APR26 550.00 P 33.00 33.00 27.00 28.84 -10.67 25 123 8,460 +86
29APR26 560.00 P 38.00 38.00 32.84 35.89 -11.50 26 67 2,814 +57
29APR26 570.00 P 40.64 42.80 40.64 42.80 -10.42 27 62 1,704 +61
29APR26 580.00 P 48.00 50.00 48.00 49.90 -12.84 26 6 2,505 +5
29APR26 590.00 P 0.00 0.00 0.00 57.70 -14.83 26 0 2,482 0
29APR26 600.00 P 65.35 65.36 65.01 65.99 -15.38 26 18 7,467 +2
29APR26 610.00 P 72.83 72.83 72.00 74.69 -14.79 26 6 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 83.67 -15.11 26 0 1,979 0
29APR26 630.00 P 90.50 90.50 90.50 94.89 -15.08 31 50 956 -50
29APR26 640.00 P 103.00 103.00 103.00 103.00 -16.38 29 10 703 -10
29APR26 650.00 P 109.50 109.50 109.50 112.37 -17.38 28 50 216 -14
29APR26 660.00 P 123.00 123.00 123.00 122.22 -19.92 29 2 2 +2
29APR26 670.00 P 0.00 0.00 0.00 133.57 -15.44 36 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 142.24 -15.84 32 0 2 0
29APR26 690.00 P 0.00 0.00 0.00 152.24 -20.80 34 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 162.26 -16.83 35 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 172.24 -21.40 37 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 182.42 -21.52 40 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 192.24 -21.46 40 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 202.19 -21.51 41 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 212.24 -15.96 43 0 60 0
29APR26 760.00 P 0.00 0.00 0.00 222.19 -21.90 44 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 232.86 -17.02 50 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 242.15 -20.64 46 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 252.23 -16.41 48 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 262.17 -15.83 49 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 272.23 -15.77 51 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 282.19 -19.31 52 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 292.26 -17.61 54 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 302.23 -18.54 54 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 312.19 -21.47 55 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 322.23 -16.56 57 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 332.23 -16.57 58 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 342.23 -15.91 59 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 352.19 -16.13 60 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 362.18 -16.02 61 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 372.19 -19.13 62 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 382.23 -20.41 64 0 0 0
28MAY26 400.00 P 0.00 0.00 0.00 0.64 - 29 0 0 -
28MAY26 410.00 P 0.00 0.00 0.00 0.94 -0.67 29 0 42 0
28MAY26 420.00 P 0.00 0.00 0.00 1.36 -0.92 29 0 40 0
28MAY26 430.00 P 0.00 0.00 0.00 2.03 -1.22 29 0 174 0
28MAY26 440.00 P 0.00 0.00 0.00 2.84 -1.65 28 0 3,547 0
28MAY26 450.00 P 4.72 4.72 4.30 3.85 -2.17 28 81 5,456 -81
28MAY26 460.00 P 5.47 5.47 5.40 5.18 -2.56 28 31 425 +1
28MAY26 470.00 P 6.75 6.75 6.75 6.74 -2.99 28 5 789 -5
28MAY26 480.00 P 0.00 0.00 0.00 8.52 -3.83 27 0 919 0
28MAY26 490.00 P 12.00 12.00 10.30 10.63 -4.78 27 90 1,458 +10
28MAY26 500.00 P 15.40 15.40 13.60 13.81 -5.22 27 25 2,799 +5
28MAY26 510.00 P 16.00 16.31 16.00 16.73 -6.49 26 37 2,803 +34
28MAY26 520.00 P 23.10 23.10 19.01 20.39 -7.44 26 207 4,254 -4
28MAY26 530.00 P 26.80 26.80 23.63 24.66 -8.30 25 203 3,153 +83
28MAY26 540.00 P 32.93 32.98 28.08 29.55 -9.31 25 425 4,146 +212
28MAY26 550.00 P 36.18 36.34 34.25 35.04 -10.54 25 583 3,634 +65
28MAY26 560.00 P 41.40 42.80 40.57 41.50 -11.11 25 83 1,605 +3
28MAY26 570.00 P 50.50 50.50 49.00 47.78 -12.79 25 8 1,113 +6
28MAY26 580.00 P 50.00 50.00 50.00 54.18 -12.09 24 5 598 0
28MAY26 590.00 P 61.75 62.00 61.75 62.00 -14.94 24 6 708 +2
28MAY26 600.00 P 70.60 70.60 70.60 71.34 -10.98 25 2 233 +2
28MAY26 610.00 P 0.00 0.00 0.00 79.56 -11.15 25 300 502 +300
28MAY26 620.00 P 86.00 86.00 86.00 88.13 -11.81 25 5 52 0
28MAY26 630.00 P 0.00 0.00 0.00 97.78 -12.19 27 0 104 0
28MAY26 640.00 P 105.00 105.00 105.00 105.98 -13.40 25 1 5 +1
28MAY26 650.00 P 0.00 0.00 0.00 116.76 -12.99 28 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 126.20 -15.94 29 0 0 0
28MAY26 670.00 P 131.50 131.50 131.50 135.66 -15.22 29 2 2 +2
28MAY26 680.00 P 0.00 0.00 0.00 145.36 -13.91 30 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 154.68 -18.36 30 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 164.72 -15.46 31 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 174.34 -19.30 32 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 184.12 -19.82 32 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 193.92 -19.78 33 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 203.18 -20.52 31 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 212.47 -15.82 24 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 222.83 -21.26 31 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 232.91 -16.97 33 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 242.23 -20.56 24 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 252.28 -16.36 29 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 262.17 -15.83 29 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 272.23 -15.77 32 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 282.19 -21.30 33 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 292.26 -17.61 36 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 302.23 -18.54 37 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 312.19 -21.47 39 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 322.23 -16.56 40 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 332.23 -16.57 42 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 342.23 -16.82 43 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 352.19 -16.13 44 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 362.19 -16.01 46 0 0 0
29JUN26 380.00 P 1.88 1.88 1.60 0.47 -0.51 28 115 3,344 0
29JUN26 390.00 P 0.00 0.00 0.00 0.72 -0.74 28 0 500 0
29JUN26 400.00 P 2.46 2.46 2.46 1.05 -1.02 27 7 1,573 -7
29JUN26 410.00 P 0.00 0.00 0.00 1.54 -1.29 27 0 287 0
29JUN26 420.00 P 0.00 0.00 0.00 2.21 -1.60 27 0 380 0
29JUN26 430.00 P 4.63 4.63 4.63 3.06 -2.04 27 3 1,700 -3
29JUN26 440.00 P 5.36 5.36 5.10 4.08 -2.54 27 32 2,144 +25
29JUN26 450.00 P 6.41 6.41 6.41 5.46 -2.74 27 45 2,169 0
29JUN26 460.00 P 8.02 8.02 7.47 7.14 -3.00 27 246 7,649 +120
29JUN26 470.00 P 10.39 10.39 9.06 9.08 -3.48 27 225 1,150 +144
29JUN26 480.00 P 12.60 12.60 10.60 11.49 -3.99 27 261 4,683 +146
29JUN26 490.00 P 14.26 14.26 13.25 13.97 -4.86 26 106 12,913 +105
29JUN26 500.00 P 18.08 18.08 16.30 16.66 -5.99 26 99 13,858 +75
29JUN26 510.00 P 20.58 20.58 20.58 20.33 -6.48 26 71 8,995 +60
29JUN26 520.00 P 26.10 26.37 23.20 24.08 -7.36 26 67 9,545 +12
29JUN26 530.00 P 31.11 31.11 27.60 28.47 -8.78 25 189 4,371 +149
29JUN26 540.00 P 36.52 36.52 33.26 33.44 -8.95 25 45 10,473 +31
29JUN26 550.00 P 39.50 39.56 37.00 38.72 -10.03 25 567 8,524 +275
29JUN26 560.00 P 45.00 45.99 42.92 44.83 -10.86 25 39 12,730 -30
29JUN26 570.00 P 0.00 0.00 0.00 50.94 -11.13 24 0 4,950 0
29JUN26 580.00 P 59.66 59.66 58.00 58.64 -10.83 25 4 10,830 +4
29JUN26 590.00 P 66.06 66.06 66.06 66.73 -10.34 26 10 3,689 +10
29JUN26 600.00 P 79.00 79.00 76.00 72.08 -12.96 23 31 6,219 +16
29JUN26 610.00 P 86.00 86.00 86.00 82.35 -16.20 25 2 2,720 +2
29JUN26 620.00 P 0.00 0.00 0.00 88.13 -17.18 22 17 5,181 +17
29JUN26 630.00 P 0.00 0.00 0.00 100.44 -16.60 27 30 3,489 0
29JUN26 640.00 P 0.00 0.00 0.00 111.07 -11.28 30 0 3,282 0
29JUN26 650.00 P 0.00 0.00 0.00 118.05 -17.79 27 0 2,012 0
29JUN26 660.00 P 0.00 0.00 0.00 126.20 -16.01 26 0 6,154 0
29JUN26 670.00 P 134.87 134.87 134.87 136.62 -18.55 28 4 404 -4
29JUN26 680.00 P 0.00 0.00 0.00 146.16 -15.24 28 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 155.70 -19.18 29 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 165.16 -15.62 29 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 174.34 -19.30 28 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 184.47 -20.48 30 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 194.10 -19.60 30 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 204.71 -18.99 33 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 213.62 -14.85 31 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 223.37 -20.72 31 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 232.91 -16.97 30 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 242.82 -19.97 30 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 252.67 -15.97 31 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 262.17 -15.83 26 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 272.23 -15.77 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 282.27 -21.22 31 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 292.26 -17.61 32 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 302.23 -18.54 33 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 312.19 -21.47 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 322.23 -16.56 36 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 332.23 -16.57 37 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 342.25 -19.51 39 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 352.19 -17.60 40 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 362.19 -16.01 41 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 372.25 -19.07 42 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 382.23 -21.72 43 0 0 0
29SEP26 400.00 P 5.00 5.20 4.90 4.72 -0.69 29 34 1,757 -17
29SEP26 410.00 P 5.85 5.85 5.85 5.88 -0.91 29 32 102 +30
29SEP26 420.00 P 7.02 7.02 7.02 7.02 -1.42 29 38 150 +30
29SEP26 430.00 P 8.00 8.00 8.00 8.55 -1.74 29 1 338 0
29SEP26 440.00 P 9.95 9.95 9.95 9.95 -2.45 28 45 336 +45
29SEP26 450.00 P 11.92 11.92 11.15 11.87 -2.60 28 108 603 +48
29SEP26 460.00 P 14.19 14.19 14.19 14.09 -2.85 28 45 432 +45
29SEP26 470.00 P 17.10 17.10 15.98 16.51 -3.29 27 80 3,264 +50
29SEP26 480.00 P 19.00 19.00 18.85 19.35 -3.82 27 78 3,815 +1
29SEP26 490.00 P 22.00 22.00 21.00 22.30 -4.52 27 1,117 4,169 +995
29SEP26 500.00 P 26.99 26.99 26.99 25.82 -5.18 27 40 8,942 0
29SEP26 510.00 P 28.17 28.17 28.17 29.38 -5.88 26 4 2,269 -4
29SEP26 520.00 P 33.34 33.34 32.00 33.59 -6.37 26 46 5,333 -16
29SEP26 530.00 P 40.25 40.25 36.59 37.88 -7.27 26 190 2,295 -8
29SEP26 540.00 P 42.44 43.63 41.30 42.79 -8.06 26 595 2,433 +504
29SEP26 550.00 P 51.15 51.15 51.15 48.24 -8.90 26 1 7,155 0
29SEP26 560.00 P 0.00 0.00 0.00 53.89 -9.90 25 0 6,016 0
29SEP26 570.00 P 60.24 60.24 60.24 60.26 -10.23 25 2 1,671 +2
29SEP26 580.00 P 69.08 69.08 66.40 68.72 -11.32 27 122 4,900 0
29SEP26 590.00 P 74.00 74.00 74.00 76.33 -9.10 27 100 1,058 +100
29SEP26 600.00 P 80.00 81.40 80.00 84.98 -11.41 28 2 17,015 +1
29SEP26 610.00 P 0.00 0.00 0.00 88.32 -11.00 25 0 3,163 0
29SEP26 620.00 P 0.00 0.00 0.00 100.13 -7.30 28 0 2,352 0
29SEP26 630.00 P 104.73 105.50 99.00 105.93 -11.56 27 104 2,338 +103
29SEP26 640.00 P 0.00 0.00 0.00 114.24 -12.72 27 0 1,104 0
29SEP26 650.00 P 0.00 0.00 0.00 120.23 -15.61 25 0 15,517 0
29SEP26 660.00 P 0.00 0.00 0.00 130.99 -14.51 27 0 2,382 0
29SEP26 670.00 P 0.00 0.00 0.00 137.11 -18.06 24 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 149.08 -12.62 27 0 368 0
29SEP26 690.00 P 0.00 0.00 0.00 158.23 -16.65 27 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 166.17 -18.72 26 0 190 0
29SEP26 710.00 P 0.00 0.00 0.00 176.63 -17.01 27 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 185.99 -19.62 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 195.42 -18.28 28 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 204.83 -18.87 27 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 214.28 -17.31 27 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 223.91 -20.18 27 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 234.59 -16.94 30 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 243.40 -19.39 28 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 252.96 -16.65 27 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 263.66 -15.96 30 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 273.40 -15.51 31 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 282.27 -21.22 27 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 292.26 -17.61 28 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 302.76 -18.01 31 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 312.19 -21.47 29 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 322.23 -16.56 31 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 332.26 -19.01 32 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 342.25 -19.51 33 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 352.19 -17.60 33 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 362.23 -15.97 34 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 372.25 -19.07 35 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 382.23 -21.72 36 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 392.00 -19.88 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 402.29 -16.62 38 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 412.00 -17.78 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 422.00 -18.82 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 432.00 -17.76 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 442.00 -17.05 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 452.20 -18.17 41 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 462.22 -15.78 42 0 0 0
30DEC26 400.00 P 9.00 9.00 8.00 8.00 -5.99 29 124 1,985 -7
30DEC26 410.00 P 0.00 0.00 0.00 9.25 -6.56 29 0 245 0
30DEC26 420.00 P 11.50 11.50 11.35 11.03 -6.67 29 47 566 +43
30DEC26 430.00 P 12.40 12.40 12.35 12.86 -6.74 28 2 471 0
30DEC26 440.00 P 14.87 14.87 14.48 14.77 -7.16 28 47 704 +45
30DEC26 450.00 P 17.96 17.96 16.60 16.99 -7.35 28 202 875 +60
30DEC26 460.00 P 19.50 19.50 19.07 19.58 -7.18 28 48 928 +45
30DEC26 470.00 P 22.22 22.22 22.22 22.48 -7.22 27 60 394 +60
30DEC26 480.00 P 26.29 26.29 26.29 25.77 -6.94 27 81 1,634 +36
30DEC26 490.00 P 28.87 28.87 28.00 28.97 -6.80 27 55 1,621 +10
30DEC26 500.00 P 32.00 32.66 32.00 32.57 -6.86 27 78 6,291 0
30DEC26 510.00 P 35.50 35.50 35.30 36.48 -6.62 27 45 2,409 -45
30DEC26 520.00 P 41.38 41.38 39.60 40.81 -6.59 26 45 1,549 +22
30DEC26 530.00 P 45.53 45.53 44.39 45.17 -6.32 26 30 795 -14
30DEC26 540.00 P 50.30 50.30 48.79 50.08 -7.23 26 107 1,434 +77
30DEC26 550.00 P 58.00 58.00 55.25 55.36 -9.60 26 1,206 5,074 +1,196
30DEC26 560.00 P 60.50 60.50 60.32 61.07 -8.98 26 11 3,694 -1
30DEC26 570.00 P 66.54 66.54 66.54 66.99 -13.43 26 10 4,537 0
30DEC26 580.00 P 72.10 72.10 72.10 72.92 -13.37 25 4 6,813 -4
30DEC26 590.00 P 0.00 0.00 0.00 84.15 -6.87 28 0 3,817 0
30DEC26 600.00 P 82.62 88.16 82.62 86.10 -18.33 25 152 23,908 0
30DEC26 610.00 P 90.00 90.00 90.00 95.23 -12.62 26 2 4,676 +2
30DEC26 620.00 P 99.80 99.80 99.80 101.83 -12.47 26 1 2,808 +1
30DEC26 630.00 P 0.00 0.00 0.00 110.59 -12.12 26 0 1,206 0
30DEC26 640.00 P 0.00 0.00 0.00 115.20 -14.63 24 5 1,728 +5
30DEC26 650.00 P 0.00 0.00 0.00 124.60 -13.58 25 0 1,571 0
30DEC26 660.00 P 0.00 0.00 0.00 135.05 -14.19 27 0 5,788 0
30DEC26 670.00 P 0.00 0.00 0.00 143.48 -14.56 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 152.04 -14.00 27 0 102 0
30DEC26 690.00 P 0.00 0.00 0.00 160.82 -14.06 27 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 167.28 -17.61 24 0 11,265 0
30DEC26 710.00 P 0.00 0.00 0.00 178.66 -14.98 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 187.75 -17.86 27 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 197.01 -16.83 27 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 206.23 -17.47 27 0 0 0
30DEC26 750.00 P 210.00 210.00 210.00 214.28 -17.88 25 1 101 +1
30DEC26 760.00 P 0.00 0.00 0.00 223.91 -20.18 25 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 234.59 -16.94 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 243.40 -19.39 25 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 253.60 -20.43 27 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 263.66 -16.34 27 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 273.40 -16.58 28 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 282.57 -20.92 26 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 292.29 -17.58 25 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 302.76 -18.01 28 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 312.19 -21.47 27 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 322.23 -16.56 28 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 332.26 -19.01 29 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 342.25 -19.51 30 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 352.19 -17.95 30 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 362.23 -16.38 31 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 372.25 -19.20 32 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 382.23 -21.72 33 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 392.00 -20.21 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 402.29 -17.77 34 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 412.21 -17.57 35 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 422.14 -18.68 35 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 432.00 -17.76 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 442.00 -20.76 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 452.20 -18.17 37 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 462.22 -18.14 38 0 0 0
TOTAL PUT 52,874 850,783 +5,946
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$ 123.90
26FEB26 62.50 C 0.00 0.00 0.00 61.56 +3.03 347 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 59.08 +3.46 335 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 56.58 +3.05 317 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 54.08 +3.24 300 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 51.42 +3.39 185 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 49.09 +3.06 269 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 46.59 +3.09 254 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 44.04 +3.16 226 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 41.57 +3.21 219 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 39.07 +4.33 205 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 36.54 +3.33 184 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 34.04 +4.30 171 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 31.54 +3.53 158 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 29.04 +3.94 145 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 26.55 +4.28 135 0 155 0
26FEB26 100.00 C 0.00 0.00 0.00 24.08 +4.33 127 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 21.42 +3.65 0 0 362 0
26FEB26 105.00 C 0.00 0.00 0.00 19.07 +3.87 101 0 804 0
26FEB26 107.50 C 0.00 0.00 0.00 16.92 +4.26 116 0 233 0
26FEB26 110.00 C 0.00 0.00 0.00 13.94 +4.11 54 0 196 0
26FEB26 112.50 C 0.00 0.00 0.00 11.47 +3.67 52 0 111 0
26FEB26 115.00 C 0.00 0.00 0.00 9.34 +3.73 68 0 223 0
26FEB26 117.50 C 0.00 0.00 0.00 6.81 +3.07 52 0 187 0
26FEB26 120.00 C 5.21 5.21 5.18 4.94 +2.52 56 22 253 -22
26FEB26 122.50 C 1.55 3.50 1.55 3.22 +1.85 54 122 194 -7
26FEB26 125.00 C 1.64 2.60 1.64 1.93 +1.19 53 188 154 +5
26FEB26 127.50 C 1.10 1.27 1.10 1.05 +0.69 53 107 173 +3
26FEB26 130.00 C 0.74 0.97 0.61 0.52 +0.36 53 27 162 +1
26FEB26 132.50 C 0.34 0.34 0.32 0.23 +0.16 53 20 50 +18
26FEB26 135.00 C 0.00 0.00 0.00 0.09 +0.06 52 0 174 0
26FEB26 137.50 C 0.00 0.00 0.00 0.04 +0.03 54 0 30 0
26FEB26 140.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 74.19 +3.09 133 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 71.40 +4.05 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 69.35 +3.22 133 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 66.77 +3.76 119 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 64.24 +3.32 110 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 61.77 +3.04 107 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 59.26 +3.08 100 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 56.90 +3.26 103 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 54.32 +3.48 92 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 51.79 +3.23 85 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 49.64 +3.61 96 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 46.59 +3.09 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 44.43 +3.55 77 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 41.95 +3.38 73 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 39.56 +3.55 72 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 37.40 +4.19 76 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 34.16 +4.39 39 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 32.63 +4.27 71 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 29.33 +4.23 45 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 27.10 +4.58 50 0 77 0
30MAR26 100.00 C 0.00 0.00 0.00 24.83 +4.50 50 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 22.16 +4.15 42 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 20.10 +4.68 45 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 17.68 +3.98 41 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 15.81 +3.57 43 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 13.54 +3.35 40 0 115 0
30MAR26 115.00 C 11.00 11.00 11.00 11.48 +2.86 38 1 152 0
30MAR26 117.50 C 0.00 0.00 0.00 9.76 +2.67 38 0 531 0
30MAR26 120.00 C 8.65 8.65 8.65 8.20 +2.45 38 15 235 +15
30MAR26 122.50 C 0.00 0.00 0.00 6.86 +2.18 39 0 537 0
30MAR26 125.00 C 5.68 5.69 5.68 5.64 +1.91 39 12 850 -12
30MAR26 127.50 C 0.00 0.00 0.00 4.62 +1.64 39 0 102 0
30MAR26 130.00 C 3.91 3.91 3.91 3.73 +1.41 39 15 107 +15
30MAR26 132.50 C 3.12 3.12 3.12 2.98 +1.19 39 1 46 0
30MAR26 135.00 C 2.25 2.35 2.25 2.34 +0.98 39 30 89 +30
30MAR26 137.50 C 1.99 2.05 1.83 1.81 +0.79 39 37 27 +7
30MAR26 140.00 C 1.60 1.75 1.47 1.39 +0.64 39 42 43 +32
30MAR26 142.50 C 1.21 1.50 1.21 1.05 +0.50 39 23 102 +8
30MAR26 145.00 C 0.87 1.20 0.86 0.79 +0.39 39 73 73 +73
29APR26 67.50 C 0.00 0.00 0.00 56.98 +3.26 72 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 54.37 +3.53 62 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 51.92 +3.06 60 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 49.64 +3.61 66 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 46.90 +3.02 51 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 44.63 +3.75 57 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 43.08 +4.51 72 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 39.56 +3.55 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 37.40 +4.19 52 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 34.61 +3.36 42 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 32.63 +4.27 49 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 30.50 +4.99 50 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 27.43 +4.80 38 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 25.50 +4.14 42 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 23.38 +4.18 42 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 21.14 +4.01 41 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 19.00 +3.83 40 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 16.33 +3.18 34 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 15.04 +3.51 38 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 12.61 +2.45 34 0 85 0
29APR26 117.50 C 0.00 0.00 0.00 11.18 +2.44 35 0 55 0
29APR26 120.00 C 9.80 10.25 9.80 9.83 +2.36 35 7 21 +3
29APR26 122.50 C 0.00 0.00 0.00 8.48 +2.14 35 0 35 0
29APR26 125.00 C 7.08 7.08 7.08 7.28 +1.94 35 5 139 0
29APR26 127.50 C 0.00 0.00 0.00 6.23 +1.76 36 0 45 0
29APR26 130.00 C 5.26 5.26 5.26 5.29 +1.56 36 8 129 +8
29APR26 132.50 C 0.00 0.00 0.00 4.47 +1.36 36 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 3.73 +1.17 36 0 30 0
29APR26 137.50 C 0.00 0.00 0.00 3.09 +1.01 36 0 2,567 0
29APR26 140.00 C 0.00 0.00 0.00 2.54 +0.85 36 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 2.08 +0.72 36 0 266 0
29APR26 145.00 C 0.00 0.00 0.00 1.64 +0.56 35 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 43.08 +4.51 61 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.92 +3.91 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 37.50 +4.04 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.69 +4.17 51 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 32.63 +3.51 41 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.50 +4.04 42 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 28.47 +3.94 43 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.50 +3.16 36 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 23.38 +3.15 36 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 21.26 +3.01 35 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 19.20 +2.83 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 17.82 +3.22 37 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 16.00 +3.46 37 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 13.83 +2.58 34 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 12.33 +2.48 35 0 15 0
28MAY26 120.00 C 11.37 11.37 11.35 10.97 +2.36 35 30 30 -7
28MAY26 122.50 C 10.02 10.02 9.97 9.64 +2.16 35 16 31 +16
28MAY26 125.00 C 0.00 0.00 0.00 8.47 +2.00 35 0 45 0
28MAY26 127.50 C 7.42 7.42 7.42 7.41 +1.82 35 15 45 +13
28MAY26 130.00 C 0.00 0.00 0.00 6.45 +1.63 35 0 30 0
28MAY26 132.50 C 0.00 0.00 0.00 5.62 +1.50 35 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 4.86 +1.31 35 0 30 0
28MAY26 137.50 C 4.30 4.30 4.30 4.15 +1.17 35 1 7 +1
28MAY26 140.00 C 0.00 0.00 0.00 3.55 +1.02 35 0 0 0
28MAY26 142.50 C 3.00 3.00 3.00 3.00 +0.89 35 20 20 +20
28MAY26 145.00 C 0.00 0.00 0.00 2.48 +0.76 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.94 +3.21 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 59.92 +3.57 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.98 +3.03 53 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.69 +3.85 56 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.39 +3.40 58 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 49.67 +3.40 49 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 47.77 +3.89 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.68 +3.20 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.25 +4.24 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 40.56 +4.55 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.70 +4.19 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.69 +3.97 45 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 32.63 +3.51 36 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 30.50 +3.78 37 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 28.47 +3.84 38 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 25.64 +3.14 33 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 23.87 +3.02 35 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 22.38 +3.46 37 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 20.45 +3.29 37 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 18.59 +3.99 36 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 16.25 +2.35 33 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 15.23 +3.14 36 1 61 -1
29JUN26 117.50 C 0.00 0.00 0.00 13.28 +2.47 34 1 16 -1
29JUN26 120.00 C 0.00 0.00 0.00 11.94 +2.35 34 0 3 0
29JUN26 122.50 C 0.00 0.00 0.00 10.74 +2.25 34 100 101 +100
29JUN26 125.00 C 0.00 0.00 0.00 9.54 +2.05 34 100 115 +100
29JUN26 127.50 C 8.48 8.48 8.48 8.48 +1.88 34 10 40 +10
29JUN26 130.00 C 0.00 0.00 0.00 7.53 +1.79 34 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 6.67 +1.64 34 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.90 +1.49 34 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 5.23 +1.32 34 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.57 +1.18 34 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.99 +1.12 34 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.35 +0.90 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.98 +3.25 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.92 +3.57 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 57.86 +3.91 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 55.55 +4.71 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.09 +4.10 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.73 +4.46 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.35 +4.47 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.00 +4.03 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.69 +4.68 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 41.41 +4.77 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.70 +2.56 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 36.63 +4.26 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.76 +4.66 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.60 +3.77 39 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 30.07 +3.11 36 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 28.38 +4.73 36 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 26.76 +3.56 37 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 23.77 +2.32 32 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 22.88 +2.95 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.28 +2.90 35 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 18.97 +2.60 33 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 17.92 +2.40 34 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 16.54 +2.84 34 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 15.33 +2.81 34 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 13.86 +2.39 33 101 102 +100
29SEP26 125.00 C 0.00 0.00 0.00 12.71 +2.27 33 100 100 +100
29SEP26 127.50 C 0.00 0.00 0.00 11.68 +2.10 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 10.68 +1.95 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 9.83 +1.91 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 8.98 +1.74 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.19 +1.63 34 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 7.51 +1.58 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.83 +1.42 34 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.39 +1.50 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 57.86 +3.91 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.55 +4.71 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.09 +4.10 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.73 +4.46 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.35 +4.44 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.00 +4.03 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.69 +4.36 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.45 +4.28 34 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.35 +4.03 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.17 +3.82 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.17 +3.90 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.29 +4.01 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.41 +3.73 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.59 +3.80 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.20 +4.06 34 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.57 +4.02 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 24.40 +3.35 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 23.13 +3.50 33 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 21.66 +3.36 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 20.24 +3.14 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 18.66 +2.77 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 17.40 +2.59 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 16.36 +2.59 33 1 3 +1
30DEC26 125.00 C 0.00 0.00 0.00 15.23 +2.48 33 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.16 +2.33 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.16 +2.17 33 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 12.22 +2.07 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.38 +2.01 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.54 +1.84 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.77 +1.49 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.10 +1.51 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.70 +1.66 33 0 0 0
TOTAL CALL 1,251 16,338 +629
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 244 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 218 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 206 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 193 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 182 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 171 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 160 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 149 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 138 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 127 0 205 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 117 0 307 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 107 0 149 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 98 0 144 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 267 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 458 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 -0.03 61 0 130 0
26FEB26 110.00 P 0.11 0.13 0.11 0.02 -0.11 56 19 168 +7
26FEB26 112.50 P 0.17 0.17 0.17 0.05 -0.29 53 15 329 0
26FEB26 115.00 P 0.00 0.00 0.00 0.15 -0.62 53 0 93 0
26FEB26 117.50 P 0.47 0.53 0.38 0.40 -1.05 53 86 119 -15
26FEB26 120.00 P 0.91 0.91 0.70 0.90 -1.63 53 87 76 -68
26FEB26 122.50 P 1.63 1.91 1.32 1.73 -2.35 53 146 95 +44
26FEB26 125.00 P 2.97 2.97 2.97 2.92 -2.98 52 15 22 +14
26FEB26 127.50 P 0.00 0.00 0.00 4.45 -3.65 48 0 15 0
26FEB26 130.00 P 0.00 0.00 0.00 6.57 -3.87 52 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 8.80 -4.03 52 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 11.17 -4.13 52 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 13.62 -4.18 53 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 16.10 -4.20 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 18.70 -4.10 82 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 21.10 -4.20 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 49 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 68 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 -0.04 39 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.06 -0.07 39 0 168 0
30MAR26 97.50 P 0.00 0.00 0.00 0.11 -0.11 39 0 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.20 -0.18 39 0 153 0
30MAR26 102.50 P 0.00 0.00 0.00 0.33 -0.27 39 0 307 0
30MAR26 105.00 P 0.69 0.69 0.69 0.52 -0.40 39 15 146 +15
30MAR26 107.50 P 0.85 0.92 0.84 0.80 -0.56 39 72 218 +22
30MAR26 110.00 P 1.21 1.21 1.21 1.18 -0.76 39 15 71 +15
30MAR26 112.50 P 0.00 0.00 0.00 1.68 -0.95 39 0 129 0
30MAR26 115.00 P 2.34 2.37 2.28 2.31 -1.17 39 6 29 +3
30MAR26 117.50 P 0.00 0.00 0.00 3.04 -1.46 38 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 3.95 -1.76 38 0 23 0
30MAR26 122.50 P 5.06 5.06 5.06 5.02 -2.08 38 1 32 +1
30MAR26 125.00 P 0.00 0.00 0.00 6.37 -2.43 38 0 30 0
30MAR26 127.50 P 0.00 0.00 0.00 7.82 -2.77 38 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 9.43 -2.81 38 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 11.19 -2.62 38 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 12.68 -3.63 35 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 14.62 -3.88 34 0 0 0
30MAR26 140.00 P 16.00 16.00 16.00 17.47 -3.30 41 6 6 +6
30MAR26 142.50 P 0.00 0.00 0.00 19.86 -3.57 44 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 21.64 -3.82 39 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.05 -0.05 35 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.09 -0.08 35 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.15 -0.13 35 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.24 -0.19 35 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.37 -0.27 35 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 0.54 -0.37 35 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 0.78 -0.51 35 0 31 0
29APR26 105.00 P 0.00 0.00 0.00 1.14 -0.63 35 0 71 0
29APR26 107.50 P 0.00 0.00 0.00 1.56 -0.81 36 0 101 0
29APR26 110.00 P 0.00 0.00 0.00 2.08 -0.94 36 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 2.66 -1.16 35 0 30 0
29APR26 115.00 P 3.32 3.32 3.32 3.36 -1.37 35 8 8 +8
29APR26 117.50 P 4.15 4.15 4.15 4.21 -1.60 35 15 15 +15
29APR26 120.00 P 5.14 5.14 5.14 5.22 -1.81 35 15 16 +15
29APR26 122.50 P 0.00 0.00 0.00 6.37 -2.04 35 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 7.68 -2.29 35 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 9.12 -2.43 35 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 10.78 -2.22 35 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 12.75 -2.87 37 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 14.34 -2.36 36 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.05 -3.82 35 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.55 -3.50 38 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 19.86 -4.27 34 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 22.89 -3.35 40 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.07 -0.05 35 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.12 -0.08 35 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.18 -0.13 35 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.28 -0.17 35 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.40 -0.24 35 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.58 -0.35 35 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 0.82 -0.46 35 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 1.12 -0.58 35 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 1.48 -0.73 35 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 2.02 -0.83 35 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 2.58 -1.00 35 0 16 0
28MAY26 110.00 P 3.13 3.13 3.13 3.20 -1.19 35 15 15 +15
28MAY26 112.50 P 0.00 0.00 0.00 3.93 -1.35 35 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 4.78 -1.52 35 0 20 0
28MAY26 117.50 P 5.63 5.63 5.63 5.75 -1.70 34 15 26 +15
28MAY26 120.00 P 0.00 0.00 0.00 6.85 -1.87 34 0 0 0
28MAY26 122.50 P 7.94 7.94 7.94 8.07 -2.06 34 15 30 +15
28MAY26 125.00 P 9.44 9.44 9.44 9.41 -2.29 34 15 36 +15
28MAY26 127.50 P 0.00 0.00 0.00 10.87 -2.86 35 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 12.58 -2.96 35 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 14.10 -3.28 35 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 15.84 -3.52 35 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 18.11 -3.27 37 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 19.01 -4.49 32 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 20.93 -3.23 31 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.34 -2.65 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 -0.04 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.11 -0.06 34 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.16 -0.09 34 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.24 -0.13 34 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.35 -0.19 34 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.50 -0.25 34 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.69 -0.32 34 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 0.95 -0.41 34 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.26 -0.50 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 1.62 -0.70 34 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 2.10 -0.83 34 0 1 0
29JUN26 105.00 P 0.00 0.00 0.00 2.70 -0.90 34 0 45 0
29JUN26 107.50 P 0.00 0.00 0.00 3.37 -1.03 34 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 4.06 -1.24 34 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 4.85 -1.41 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 5.80 -1.54 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 6.77 -1.69 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 8.00 -1.77 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 9.25 -1.93 34 100 100 +100
29JUN26 125.00 P 10.48 10.48 10.48 10.48 -2.22 34 110 110 +110
29JUN26 127.50 P 0.00 0.00 0.00 12.06 -2.26 34 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 13.61 -1.93 34 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 15.27 -2.11 35 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 16.30 -3.06 32 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.21 -3.17 32 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 20.21 -3.29 33 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 22.81 -2.79 36 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 24.34 -3.44 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.05 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.19 -0.07 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.28 -0.09 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.39 -0.11 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.52 -0.17 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.71 -0.19 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.92 -0.25 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.19 -0.31 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.50 -0.38 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 1.88 -0.46 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.32 -0.52 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 2.82 -0.63 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 3.38 -0.85 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.04 -0.97 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 4.88 -0.98 35 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.73 -1.06 35 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 6.59 -1.25 35 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 7.62 -1.28 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 8.67 -1.48 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 9.82 -1.59 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 11.07 -1.71 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.34 -1.88 35 100 100 +100
29SEP26 125.00 P 0.00 0.00 0.00 13.78 -1.92 35 100 100 +100
29SEP26 127.50 P 0.00 0.00 0.00 15.24 -2.02 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.75 -2.14 36 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.32 -2.20 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 20.08 -1.69 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 21.10 -2.26 34 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 22.86 -3.19 34 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 24.55 -3.42 34 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 26.64 -3.32 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.24 -0.05 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.32 -0.09 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.45 -0.10 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.59 -0.14 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.78 -0.16 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.00 -0.21 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.27 -0.25 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.57 -0.32 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 1.95 -0.34 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.33 -0.47 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.84 -0.47 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.35 -0.61 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.97 -0.65 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.64 -0.91 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.35 -1.06 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.37 -0.92 34 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 7.23 -1.11 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.22 -1.18 34 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 9.28 -1.26 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 10.34 -1.46 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 11.58 -1.48 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 12.84 -1.61 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.11 -1.80 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.51 -1.87 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.93 -1.99 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.42 -1.87 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.06 -1.98 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.53 -2.22 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.20 -2.38 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.92 -2.41 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.70 -2.61 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 28.52 -2.88 34 0 0 0
TOTAL PUT 991 10,338 +552
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 27.30
26FEB26 18.00 C 0.00 0.00 0.00 9.30 +0.65 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.85 +0.66 222 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 8.35 +0.66 208 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.80 +0.65 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.35 +0.66 182 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 6.30 +0.65 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.35 +0.70 134 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.31 +0.66 78 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 3.31 +0.66 60 0 947 0
26FEB26 25.00 C 0.00 0.00 0.00 2.31 +0.65 43 0 143 0
26FEB26 26.00 C 1.15 1.15 1.14 1.31 +0.56 25 3 57 -3
26FEB26 27.00 C 0.41 0.50 0.41 0.44 +0.25 26 108 1,045 -42
26FEB26 28.00 C 0.05 0.07 0.05 0.05 +0.02 26 475 1,886 -25
26FEB26 29.00 C 0.03 0.03 0.03 0.01 0.00 35 6 782 -3
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 711 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 210 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.84 +0.65 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.34 +0.65 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.84 +0.65 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.35 +0.66 56 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.85 +0.66 51 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.35 +0.66 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.85 +0.53 0 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 8.35 +0.53 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 7.83 +0.50 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.35 +0.53 0 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 6.36 +0.53 32 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.38 +0.53 34 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 4.36 +0.65 0 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.38 +0.63 21 0 168 0
30MAR26 25.00 C 0.00 0.00 0.00 2.44 +0.58 21 0 110 0
30MAR26 26.00 C 1.60 1.60 1.60 1.63 +0.48 22 40 806 0
30MAR26 27.00 C 0.80 0.94 0.80 0.91 +0.33 21 102 588 -14
30MAR26 28.00 C 0.42 0.47 0.42 0.45 +0.20 21 134 1,444 +43
30MAR26 29.00 C 0.20 0.23 0.20 0.19 +0.10 21 194 1,443 0
30MAR26 30.00 C 0.10 0.10 0.10 0.08 +0.04 21 47 922 0
30MAR26 31.00 C 0.00 0.00 0.00 0.03 +0.02 22 0 365 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.89 +0.57 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.39 +0.50 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.97 +0.57 47 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.42 +0.51 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.44 +0.52 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.46 +0.55 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.43 +0.64 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.48 +0.61 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.60 +0.50 21 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.84 +0.46 21 0 18 0
29APR26 27.00 C 0.00 0.00 0.00 1.17 +0.34 20 0 31 0
29APR26 28.00 C 0.68 0.68 0.68 0.69 +0.23 20 2 113 0
29APR26 29.00 C 0.00 0.00 0.00 0.41 +0.18 21 0 279 0
29APR26 30.00 C 0.23 0.23 0.21 0.21 +0.10 21 48 572 0
29APR26 31.00 C 0.13 0.13 0.11 0.10 +0.05 21 14 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 +0.03 21 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.00 C 8.40 8.40 8.40 8.41 +0.52 34 1 0 -1
28MAY26 19.50 C 0.00 0.00 0.00 7.97 +0.57 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.45 +0.54 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.44 +0.52 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.46 +0.54 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.45 +0.62 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.52 +0.57 20 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.67 +0.51 21 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.93 +0.42 21 0 0 0
28MAY26 27.00 C 1.30 1.30 1.30 1.30 +0.31 20 1 343 +1
28MAY26 28.00 C 0.00 0.00 0.00 0.84 +0.22 20 0 675 0
28MAY26 29.00 C 0.54 0.54 0.52 0.55 +0.18 21 21 79 +1
28MAY26 30.00 C 0.00 0.00 0.00 0.32 +0.10 21 0 100 0
28MAY26 31.00 C 0.20 0.20 0.20 0.18 +0.06 21 15 40 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.10 +0.04 21 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.38 +0.65 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.89 +0.66 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.39 +0.66 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.89 +0.57 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.41 +0.52 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.97 +0.57 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.45 +0.54 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.44 +0.52 26 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.47 +0.53 24 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.47 +0.60 20 0 29 0
29JUN26 24.00 C 0.00 0.00 0.00 3.57 +0.56 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.75 +0.48 20 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 2.05 +0.41 20 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 1.46 +0.31 20 0 778 0
29JUN26 28.00 C 0.00 0.00 0.00 1.00 +0.24 20 0 685 0
29JUN26 29.00 C 0.00 0.00 0.00 0.67 +0.17 20 0 145 0
29JUN26 30.00 C 0.00 0.00 0.00 0.43 +0.12 20 0 911 0
29JUN26 31.00 C 0.00 0.00 0.00 0.27 +0.08 20 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 +0.03 20 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.39 +0.65 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.90 +0.58 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.41 +0.52 20 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.97 +0.57 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.51 +0.60 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.55 +0.63 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.67 +0.67 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.81 +0.64 22 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.93 +0.52 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.20 +0.47 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.56 +0.41 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.99 +0.32 20 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.50 +0.27 20 0 72 0
29SEP26 29.00 C 0.00 0.00 0.00 1.17 +0.27 21 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.85 +0.19 20 0 21 0
29SEP26 31.00 C 0.00 0.00 0.00 0.63 +0.16 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.46 +0.12 21 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 +0.08 21 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.22 +0.06 21 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.49 +0.50 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 9.05 +0.65 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.58 +0.65 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.11 +0.65 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.64 +0.63 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.74 +0.62 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.88 +0.60 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.95 +0.46 19 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.30 +0.53 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.62 +0.50 21 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.00 +0.48 21 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.39 +0.39 20 0 47 0
30DEC26 28.00 C 0.00 0.00 0.00 1.93 +0.34 20 0 10 0
30DEC26 29.00 C 1.33 1.33 1.33 1.55 +0.30 20 5 25 +5
30DEC26 30.00 C 0.00 0.00 0.00 1.23 +0.26 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.97 +0.23 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 +0.19 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.57 +0.15 20 0 26 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 +0.12 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 +0.10 21 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.25 +0.07 21 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 +0.05 21 0 3 0
TOTAL CALL 1,216 19,892 -23
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 168 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 157 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 463 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 570 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,217 0
26FEB26 26.00 P 0.05 0.05 0.03 0.01 -0.10 29 38 1,770 -10
26FEB26 27.00 P 0.20 0.20 0.12 0.15 -0.38 28 97 1,465 -34
26FEB26 28.00 P 0.93 0.93 0.93 0.75 -0.62 27 3 333 -3
26FEB26 29.00 P 0.00 0.00 0.00 1.70 -0.66 0 0 34 0
26FEB26 30.00 P 0.00 0.00 0.00 2.70 -0.66 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.70 -0.66 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.70 -0.66 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.70 -0.66 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.70 -0.66 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.70 -0.66 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.70 -0.66 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.70 -0.66 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 446 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 167 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 544 0
30MAR26 24.00 P 0.06 0.07 0.06 0.02 -0.02 22 19 1,238 +15
30MAR26 25.00 P 0.14 0.14 0.14 0.07 -0.08 21 18 1,204 -18
30MAR26 26.00 P 0.25 0.29 0.23 0.23 -0.19 21 475 1,902 -2
30MAR26 27.00 P 0.60 0.60 0.52 0.56 -0.31 21 44 816 +9
30MAR26 28.00 P 0.88 0.88 0.88 1.11 -0.44 21 3 66 +3
30MAR26 29.00 P 0.00 0.00 0.00 1.84 -0.57 21 3 403 +3
30MAR26 30.00 P 0.00 0.00 0.00 2.73 -0.63 21 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 3.70 -0.66 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.70 -0.66 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.70 -0.66 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.70 -0.66 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.70 -0.66 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.70 -0.66 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.70 -0.66 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 740 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 192 0
29APR26 24.00 P 0.00 0.00 0.00 0.09 -0.05 21 0 1,787 0
29APR26 25.00 P 0.26 0.26 0.22 0.22 -0.10 21 48 413 -2
29APR26 26.00 P 0.48 0.49 0.42 0.46 -0.21 21 11 98 -7
29APR26 27.00 P 0.89 0.89 0.83 0.86 -0.28 21 6 236 +4
29APR26 28.00 P 0.00 0.00 0.00 1.42 -0.41 21 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.12 -0.50 21 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 2.95 -0.56 21 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 3.85 -0.60 21 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.82 -0.60 23 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.81 -0.60 26 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.79 -0.61 28 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.74 -0.66 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.74 -0.65 23 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.73 -0.65 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 135 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.05 21 0 21 0
28MAY26 24.00 P 0.22 0.22 0.22 0.16 -0.10 21 38 284 +8
28MAY26 25.00 P 0.00 0.00 0.00 0.34 -0.17 21 0 63 0
28MAY26 26.00 P 0.65 0.65 0.65 0.63 -0.23 21 10 173 -10
28MAY26 27.00 P 0.00 0.00 0.00 1.05 -0.32 21 0 486 0
28MAY26 28.00 P 0.00 0.00 0.00 1.58 -0.43 20 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.26 -0.50 21 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.05 -0.56 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.91 -0.60 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.90 -0.52 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.87 -0.56 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.85 -0.56 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.83 -0.57 30 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.74 -0.65 21 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.73 -0.65 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 203 0
29JUN26 23.00 P 0.20 0.20 0.20 0.10 -0.07 20 90 127 +52
29JUN26 24.00 P 0.00 0.00 0.00 0.22 -0.11 20 0 313 0
29JUN26 25.00 P 0.00 0.00 0.00 0.42 -0.18 20 0 305 0
29JUN26 26.00 P 0.00 0.00 0.00 0.73 -0.26 20 0 202 0
29JUN26 27.00 P 1.15 1.15 1.15 1.16 -0.30 20 3 33 +3
29JUN26 28.00 P 0.00 0.00 0.00 1.69 -0.41 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.35 -0.49 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.12 -0.54 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 3.96 -0.59 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 4.95 -0.47 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 5.88 -0.55 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.85 -0.56 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.83 -0.57 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.74 -0.65 19 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.73 -0.65 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.06 20 0 10 0
29SEP26 23.00 P 0.38 0.38 0.38 0.27 -0.10 20 10 157 0
29SEP26 24.00 P 0.00 0.00 0.00 0.47 -0.14 21 0 58 0
29SEP26 25.00 P 0.73 0.73 0.73 0.74 -0.20 21 15 25 +15
29SEP26 26.00 P 1.10 1.10 1.10 1.10 -0.23 21 5 10 +5
29SEP26 27.00 P 0.00 0.00 0.00 1.51 -0.30 20 0 1,050 0
29SEP26 28.00 P 0.00 0.00 0.00 2.08 -0.34 21 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.68 -0.43 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.39 -0.48 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.17 -0.54 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.05 -0.45 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.97 -0.53 22 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.85 -0.61 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.83 -0.59 22 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.76 -0.64 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.75 -0.64 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 22 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.29 -0.05 21 0 30 0
30DEC26 23.00 P 0.56 0.56 0.56 0.46 -0.09 21 10 29 +10
30DEC26 24.00 P 0.82 0.82 0.82 0.69 -0.13 21 3 132 +3
30DEC26 25.00 P 0.00 0.00 0.00 1.00 -0.17 21 0 84 0
30DEC26 26.00 P 1.63 1.63 1.63 1.38 -0.22 21 10 1 -10
30DEC26 27.00 P 1.91 1.95 1.90 1.85 -0.27 21 13 96 +13
30DEC26 28.00 P 0.00 0.00 0.00 2.40 -0.23 21 0 120 0
30DEC26 29.00 P 0.00 0.00 0.00 2.94 -0.37 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.63 -0.41 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.37 -0.47 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.18 -0.50 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.03 -0.55 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.92 -0.58 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.85 -0.60 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.80 -0.62 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.77 -0.63 21 0 0 0
TOTAL PUT 972 26,960 +47
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$ 423.00
26FEB26 225.00 C 0.00 0.00 0.00 198.05 +1.90 0 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 196.81 +11.00 450 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 188.02 +7.11 0 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 183.06 +7.24 182 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 178.06 +6.73 172 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 173.06 +3.72 161 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 168.09 +6.76 192 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 163.37 +7.36 239 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 158.06 +6.68 0 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 156.15 +10.22 333 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 148.06 +6.65 0 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 143.07 +5.68 136 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 138.07 +3.21 128 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 133.03 +3.48 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 128.13 +3.56 150 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 123.07 +7.13 95 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 116.46 +7.34 253 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 103.14 +6.62 120 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 93.13 +5.64 105 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 83.35 +5.76 115 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 73.44 +7.43 107 0 200 0
26FEB26 360.00 C 0.00 0.00 0.00 65.02 +8.89 132 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 54.83 +7.53 111 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 43.55 +5.27 69 0 15 0
26FEB26 390.00 C 0.00 0.00 0.00 34.63 +6.09 74 0 0 0
26FEB26 400.00 C 29.00 29.00 29.00 26.03 +4.56 72 2 90 +1
26FEB26 410.00 C 19.65 21.02 18.02 18.09 +3.13 67 117 146 +21
26FEB26 420.00 C 13.21 14.47 13.09 12.17 +2.36 69 29 358 +23
26FEB26 430.00 C 8.30 8.50 7.57 7.67 +1.62 69 5 94 0
26FEB26 440.00 C 4.90 5.88 4.53 4.56 +1.05 70 63 246 +22
26FEB26 450.00 C 3.00 3.82 2.73 2.46 +0.55 70 53 436 +20
26FEB26 460.00 C 1.91 2.30 1.68 1.23 +0.26 70 89 415 +12
26FEB26 470.00 C 1.20 1.25 1.00 0.57 +0.10 69 83 607 +13
26FEB26 480.00 C 0.75 0.75 0.68 0.25 +0.04 69 15 640 0
26FEB26 490.00 C 0.66 0.66 0.45 0.10 +0.01 69 59 385 -10
26FEB26 500.00 C 0.40 0.45 0.33 0.04 0.00 70 43 690 +40
26FEB26 510.00 C 0.20 0.25 0.20 0.02 +0.01 72 6 318 -6
26FEB26 520.00 C 0.30 0.30 0.27 0.01 0.00 74 30 469 -30
26FEB26 530.00 C 0.30 0.40 0.23 0.01 0.00 80 38 323 0
26FEB26 540.00 C 0.20 0.20 0.19 0.01 0.00 86 7 368 -7
26FEB26 550.00 C 0.01 0.12 0.01 0.01 0.00 92 11 495 -11
26FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 98 0 306 0
26FEB26 570.00 C 0.00 0.00 0.00 0.01 0.00 104 0 395 0
26FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 109 0 95 0
26FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 114 0 145 0
26FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,487 0
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 125 0 119 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 130 0 504 0
26FEB26 630.00 C 0.07 0.07 0.07 0.01 0.00 135 2 906 -1
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 140 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 145 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 149 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 154 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 158 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 163 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 167 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 171 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 180 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 184 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 188 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 192 0 88 0
30MAR26 225.00 C 0.00 0.00 0.00 198.29 +2.14 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 196.81 +10.64 139 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 188.03 +5.83 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 183.33 +7.14 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 178.14 +1.96 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 173.35 +4.01 59 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 168.35 +7.02 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 163.55 +7.33 74 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 158.37 +5.84 52 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 156.15 +7.56 103 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 148.38 +6.97 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 143.34 +5.95 0 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 139.83 +4.97 81 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 133.27 +3.72 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 132.26 +7.69 92 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 123.42 +7.48 40 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 116.46 +7.34 78 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 106.60 +10.08 72 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 96.41 +8.92 65 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 86.33 +8.74 58 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 76.45 +8.70 53 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 65.02 +7.97 40 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 57.74 +5.83 46 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 46.29 +2.41 35 0 14 0
30MAR26 390.00 C 0.00 0.00 0.00 40.96 +4.38 42 0 1 0
30MAR26 400.00 C 35.00 35.00 35.00 33.75 +3.84 41 2 43 0
30MAR26 410.00 C 0.00 0.00 0.00 27.48 +3.10 41 0 51 0
30MAR26 420.00 C 24.02 24.02 21.70 22.00 +2.50 40 41 90 +15
30MAR26 430.00 C 18.00 18.80 17.44 17.64 +2.52 41 6 42 +1
30MAR26 440.00 C 13.68 15.48 13.68 13.71 +1.77 40 21 127 -17
30MAR26 450.00 C 12.00 12.00 11.14 10.60 +1.46 40 9 423 -2
30MAR26 460.00 C 9.00 10.00 9.00 8.04 +1.16 40 18 336 0
30MAR26 470.00 C 6.75 7.19 6.53 6.00 +0.90 40 20 689 -5
30MAR26 480.00 C 5.86 5.99 5.04 4.41 +0.63 40 17 463 +1
30MAR26 490.00 C 4.74 4.91 4.22 3.17 +0.41 40 77 538 0
30MAR26 500.00 C 3.40 3.98 3.39 2.25 +0.27 40 330 1,138 +311
30MAR26 510.00 C 3.00 3.00 2.55 1.61 +0.22 40 37 462 0
30MAR26 520.00 C 2.52 2.52 2.20 1.13 +0.16 40 108 283 +100
30MAR26 530.00 C 1.88 1.88 1.88 0.77 +0.11 40 4 146 0
30MAR26 540.00 C 0.00 0.00 0.00 0.50 +0.05 40 6 102 +6
30MAR26 550.00 C 1.30 1.30 1.30 0.34 +0.04 40 7 103 -6
30MAR26 560.00 C 0.00 0.00 0.00 0.23 +0.02 40 0 196 0
30MAR26 570.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 188 0
30MAR26 580.00 C 0.00 0.00 0.00 0.09 0.00 40 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.06 0.00 40 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.04 0.00 40 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.02 0.00 39 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 47 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 0.00 198.56 +2.41 75 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 196.81 +10.64 103 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 188.32 +6.12 49 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 186.35 +10.16 94 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 178.15 +1.97 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 173.35 +4.01 50 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 169.11 +7.78 69 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 167.44 +11.22 88 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 158.56 +6.03 56 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 156.15 +7.56 76 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 148.38 +6.97 41 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 143.38 +5.99 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 139.83 +4.97 61 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 133.58 +4.03 46 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 132.26 +7.69 68 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 124.03 +7.65 48 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 116.46 +7.34 57 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 106.60 +7.34 53 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 96.41 +8.92 48 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 86.33 +8.74 43 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 78.13 +9.42 44 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 69.32 +5.94 42 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 61.00 +5.90 41 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 52.86 +6.05 39 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 46.23 +4.74 39 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 37.42 +2.12 35 0 15 0
29APR26 410.00 C 33.19 33.19 33.19 33.19 +3.39 38 15 120 +15
29APR26 420.00 C 0.00 0.00 0.00 27.89 +2.90 37 0 102 0
29APR26 430.00 C 24.93 24.93 24.63 23.33 +2.43 37 20 32 +10
29APR26 440.00 C 0.00 0.00 0.00 19.34 +2.10 37 0 120 0
29APR26 450.00 C 0.00 0.00 0.00 16.14 +1.94 38 0 160 0
29APR26 460.00 C 0.00 0.00 0.00 13.32 +1.79 38 0 368 0
29APR26 470.00 C 12.40 12.40 12.40 10.84 +1.63 38 2 281 -2
29APR26 480.00 C 0.00 0.00 0.00 8.67 +1.22 38 0 227 0
29APR26 490.00 C 7.86 7.86 7.86 6.91 +1.00 37 9 141 +9
29APR26 500.00 C 0.00 0.00 0.00 5.51 +1.02 37 0 238 0
29APR26 510.00 C 0.00 0.00 0.00 4.28 +0.72 37 0 84 0
29APR26 520.00 C 0.00 0.00 0.00 3.37 +0.63 37 0 183 0
29APR26 530.00 C 4.00 4.00 4.00 2.62 +0.49 37 1 144 +1
29APR26 540.00 C 0.00 0.00 0.00 2.00 +0.36 37 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 1.51 +0.27 37 0 87 0
29APR26 560.00 C 0.00 0.00 0.00 1.12 +0.16 37 0 70 0
29APR26 570.00 C 0.00 0.00 0.00 0.87 +0.17 37 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.64 +0.10 37 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 0.49 +0.09 37 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.36 +0.06 37 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.27 +0.05 37 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.20 +0.03 37 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 97.36 +8.82 41 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 88.41 +7.21 40 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 80.56 +8.43 40 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 72.82 +7.40 40 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 65.14 +8.89 40 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 57.53 +7.75 38 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 48.05 +3.91 34 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 44.92 +4.57 38 0 32 0
28MAY26 410.00 C 0.00 0.00 0.00 38.53 +3.47 37 0 77 0
28MAY26 420.00 C 0.00 0.00 0.00 33.49 +3.16 37 0 104 0
28MAY26 430.00 C 28.80 28.80 28.80 29.00 +2.83 37 1 76 0
28MAY26 440.00 C 0.00 0.00 0.00 25.06 +2.55 37 0 122 0
28MAY26 450.00 C 22.80 22.80 22.53 21.46 +2.33 37 78 151 +49
28MAY26 460.00 C 0.00 0.00 0.00 18.35 +2.18 37 0 130 0
28MAY26 470.00 C 0.00 0.00 0.00 15.39 +1.72 37 0 112 0
28MAY26 480.00 C 0.00 0.00 0.00 13.06 +1.69 37 0 822 0
28MAY26 490.00 C 0.00 0.00 0.00 10.85 +1.28 37 0 125 0
28MAY26 500.00 C 0.00 0.00 0.00 9.11 +1.26 37 0 96 0
28MAY26 510.00 C 0.00 0.00 0.00 7.51 +1.12 37 0 43 0
28MAY26 520.00 C 0.00 0.00 0.00 6.24 +1.05 37 0 82 0
28MAY26 530.00 C 0.00 0.00 0.00 5.11 +0.79 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 4.21 +0.74 37 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 3.31 +0.43 36 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 2.72 +0.43 36 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 2.17 +0.28 36 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 1.78 +0.28 36 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 1.40 +0.18 36 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 1.15 +0.18 36 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.90 +0.12 36 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.73 +0.10 36 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.58 +0.10 36 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.46 +0.07 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.37 +0.06 37 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.28 +0.04 36 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.23 +0.04 37 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 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 36 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 38 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 40 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 201.70 +5.55 73 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 196.81 +10.06 72 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 189.50 +7.30 58 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 186.35 +10.16 65 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 182.46 +6.28 67 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 177.95 +8.61 66 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 169.11 +5.28 47 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 168.14 +11.92 63 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 161.06 +8.53 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 156.15 +7.56 52 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 148.38 +5.23 28 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 146.51 +9.12 49 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 140.90 +6.04 45 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 137.13 +7.58 48 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 132.26 +7.69 46 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 124.03 +4.51 31 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 117.93 +8.22 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 108.78 +5.24 41 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 100.67 +8.43 41 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 91.96 +9.17 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 83.31 +4.67 38 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 76.00 +8.40 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 69.20 +8.55 39 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 62.31 +4.90 38 0 2 0
29JUN26 390.00 C 0.00 0.00 0.00 55.42 +7.06 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 49.26 +5.04 37 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 43.43 +3.14 36 0 0 0
29JUN26 420.00 C 38.18 38.18 38.18 38.40 +2.98 37 2 8 +2
29JUN26 430.00 C 0.00 0.00 0.00 33.87 +2.70 36 0 40 0
29JUN26 440.00 C 31.51 31.51 31.51 29.83 +2.46 37 1 1,021 0
29JUN26 450.00 C 0.00 0.00 0.00 26.24 +2.38 36 0 160 0
29JUN26 460.00 C 0.00 0.00 0.00 23.08 +2.20 37 0 383 0
29JUN26 470.00 C 0.00 0.00 0.00 20.19 +2.23 37 0 271 0
29JUN26 480.00 C 18.30 18.30 18.30 17.37 +1.74 37 15 304 +15
29JUN26 490.00 C 0.00 0.00 0.00 15.10 +1.74 37 0 54 0
29JUN26 500.00 C 15.05 15.05 14.31 12.87 +1.32 37 4 1,668 +2
29JUN26 510.00 C 0.00 0.00 0.00 11.15 +1.31 37 0 51 0
29JUN26 520.00 C 11.30 11.97 11.00 9.44 +1.01 36 6 305 +5
29JUN26 530.00 C 0.00 0.00 0.00 8.14 +1.17 36 0 90 0
29JUN26 540.00 C 0.00 0.00 0.00 6.89 +1.01 36 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 5.86 +0.83 36 0 1,241 0
29JUN26 560.00 C 0.00 0.00 0.00 4.97 +0.80 36 0 44 0
29JUN26 570.00 C 0.00 0.00 0.00 4.03 +0.45 36 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 3.44 +0.44 36 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 2.86 +0.35 36 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 2.42 +0.30 36 0 287 0
29JUN26 610.00 C 0.00 0.00 0.00 2.03 +0.29 36 0 88 0
29JUN26 620.00 C 0.00 0.00 0.00 1.66 +0.18 36 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 1.42 +0.19 36 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 1.18 +0.18 36 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.97 +0.12 36 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.82 +0.11 36 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.67 +0.10 36 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.55 +0.06 36 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.46 +0.06 36 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.38 +0.06 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.31 +0.04 36 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.26 +0.04 36 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 201.91 +5.76 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 196.81 +7.85 49 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 192.74 +8.65 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 187.98 +6.25 50 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 183.42 +7.24 49 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 178.14 +6.06 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 173.85 +9.53 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 169.86 +6.83 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 164.19 +5.75 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 160.20 +8.73 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 155.11 +6.58 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 150.62 +6.81 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 146.41 +8.71 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 139.16 +3.09 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 137.21 +8.09 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 132.49 +5.67 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 124.29 +6.96 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 114.55 +6.89 37 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 108.66 +5.91 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 100.98 +6.22 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 93.27 +6.55 38 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 86.03 +7.43 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 80.14 +6.88 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 70.55 +3.22 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 67.94 +6.63 38 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 62.22 +5.82 38 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 56.13 +5.81 37 0 750 0
29SEP26 420.00 C 0.00 0.00 0.00 51.29 +3.13 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 46.77 +3.03 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 42.62 +2.82 37 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 38.83 +2.61 37 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 35.37 +2.50 37 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 32.21 +2.40 37 0 572 0
29SEP26 480.00 C 0.00 0.00 0.00 29.32 +2.34 37 0 76 0
29SEP26 490.00 C 0.00 0.00 0.00 26.48 +2.34 37 0 31 0
29SEP26 500.00 C 0.00 0.00 0.00 23.78 +1.85 37 0 188 0
29SEP26 510.00 C 0.00 0.00 0.00 21.57 +1.84 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 19.37 +1.78 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 17.35 +1.41 37 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 15.69 +1.40 36 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 14.04 +1.74 36 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 12.14 +1.00 36 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 10.97 +1.00 36 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 9.81 +1.00 36 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 8.90 +0.97 36 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 7.82 +0.71 36 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 7.00 +0.71 36 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 6.18 +0.59 36 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 5.52 +0.49 36 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 4.96 +0.49 36 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 4.40 +0.48 36 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 3.85 +0.34 36 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 3.47 +0.32 36 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 3.11 +0.32 36 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.74 +0.32 36 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 2.39 +0.20 36 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 204.65 +5.57 47 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 199.55 +8.11 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 195.19 +5.24 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 191.02 +7.95 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 186.19 +8.53 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 181.39 +8.37 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 177.31 +8.49 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 172.82 +7.67 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 168.45 +7.92 42 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 164.27 +8.00 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 159.62 +6.93 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 155.33 +5.92 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 151.24 +5.53 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 147.61 +9.45 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 142.93 +5.56 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 139.19 +5.81 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 131.13 +5.68 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 123.43 +8.21 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 116.07 +8.76 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 108.72 +8.73 38 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 101.84 +8.69 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 95.25 +8.60 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 89.06 +4.89 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 79.35 +2.90 35 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 76.91 +4.12 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 71.43 +5.36 37 0 4 0
30DEC26 410.00 C 0.00 0.00 0.00 66.06 +3.36 36 0 0 0
30DEC26 420.00 C 61.49 61.49 61.49 61.51 +3.50 37 1 1 +1
30DEC26 430.00 C 57.50 58.00 56.76 58.00 +4.29 37 30 21 +16
30DEC26 440.00 C 0.00 0.00 0.00 52.79 +3.08 36 0 23 0
30DEC26 450.00 C 0.00 0.00 0.00 48.91 +2.89 36 0 517 0
30DEC26 460.00 C 0.00 0.00 0.00 45.32 +2.71 36 0 1,016 0
30DEC26 470.00 C 0.00 0.00 0.00 42.01 +2.88 36 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 38.93 +2.75 36 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 36.11 +2.70 36 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 33.49 +2.85 37 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 31.12 +2.96 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 28.69 +2.67 37 0 1 0
30DEC26 530.00 C 27.00 27.00 27.00 26.43 +2.55 37 1 0 -1
30DEC26 540.00 C 0.00 0.00 0.00 24.41 +2.67 37 0 0 0
30DEC26 550.00 C 23.00 23.00 23.00 22.27 +2.16 37 1 39 0
30DEC26 560.00 C 0.00 0.00 0.00 20.64 +2.14 37 0 2 0
30DEC26 570.00 C 0.00 0.00 0.00 18.48 +2.07 36 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 16.93 +1.99 36 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 15.41 +1.60 36 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 14.29 +1.61 36 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 13.16 +1.61 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 12.03 +1.55 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 10.90 +1.21 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 10.11 +1.21 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 9.32 +1.22 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 8.53 +1.22 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 7.73 +0.98 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 7.09 +0.88 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 6.56 +0.89 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 6.02 +0.89 36 0 11 0
TOTAL CALL 1,542 40,745 +613
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 -0.01 80 0 20 0
26FEB26 350.00 P 0.00 0.00 0.00 0.01 -0.04 70 0 23 0
26FEB26 360.00 P 0.00 0.00 0.00 0.04 -0.13 69 0 121 0
26FEB26 370.00 P 0.00 0.00 0.00 0.15 -0.34 69 0 132 0
26FEB26 380.00 P 0.94 0.94 0.94 0.47 -0.76 69 15 308 0
26FEB26 390.00 P 1.67 1.67 1.50 1.23 -1.42 70 36 277 +26
26FEB26 400.00 P 2.82 3.19 2.77 2.74 -2.34 70 346 835 +343
26FEB26 410.00 P 6.00 6.00 4.70 5.36 -3.14 70 74 565 +25
26FEB26 420.00 P 8.90 9.50 7.76 9.20 -3.95 69 43 1,105 +11
26FEB26 430.00 P 12.99 15.29 12.46 14.72 -5.23 70 72 707 +33
26FEB26 440.00 P 20.84 22.33 19.20 21.97 -5.55 74 130 1,802 -3
26FEB26 450.00 P 28.50 28.50 28.50 29.78 -6.11 74 1 645 -1
26FEB26 460.00 P 38.50 39.76 37.50 38.96 -6.04 80 12 814 -12
26FEB26 470.00 P 50.72 50.72 47.00 48.12 -8.03 82 50 581 +17
26FEB26 480.00 P 56.00 57.90 53.28 57.27 -7.03 73 10 334 -10
26FEB26 490.00 P 70.00 70.00 70.00 67.05 -7.16 69 1 294 0
26FEB26 500.00 P 76.40 77.40 76.40 77.00 -7.79 0 705 779 -80
26FEB26 510.00 P 86.40 86.40 86.40 87.13 -7.07 93 33 205 0
26FEB26 520.00 P 98.00 98.00 98.00 97.00 -7.48 0 3 117 0
26FEB26 530.00 P 105.80 105.80 105.80 107.00 -9.67 0 1 206 -45
26FEB26 540.00 P 0.00 0.00 0.00 117.21 -9.48 123 0 97 0
26FEB26 550.00 P 0.00 0.00 0.00 127.00 -7.20 0 0 217 0
26FEB26 560.00 P 0.00 0.00 0.00 137.00 -9.51 0 0 89 0
26FEB26 570.00 P 0.00 0.00 0.00 147.00 -7.20 0 0 300 0
26FEB26 580.00 P 0.00 0.00 0.00 157.00 -7.20 0 0 490 0
26FEB26 590.00 P 0.00 0.00 0.00 167.00 -8.12 0 0 299 0
26FEB26 600.00 P 0.00 0.00 0.00 177.00 -7.20 0 0 189 0
26FEB26 610.00 P 0.00 0.00 0.00 187.00 -10.83 0 0 68 0
26FEB26 620.00 P 0.00 0.00 0.00 201.82 -3.19 299 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 207.00 -7.20 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 217.53 -6.67 215 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 227.05 -8.40 179 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 237.00 -10.45 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 247.03 -7.17 184 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 260.45 -3.75 326 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 267.00 -7.20 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 277.14 -7.06 221 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 287.00 -7.20 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 300.90 -3.30 364 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 307.00 -7.98 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 317.00 -7.20 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 327.00 -7.20 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 337.05 -7.64 235 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 280.00 P 0.20 0.20 0.20 0.01 0.00 42 10 10 +10
30MAR26 285.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.04 -0.05 40 0 16 0
30MAR26 310.00 P 0.00 0.00 0.00 0.10 -0.09 40 0 2 0
30MAR26 320.00 P 0.00 0.00 0.00 0.21 -0.19 40 0 162 0
30MAR26 330.00 P 0.00 0.00 0.00 0.43 -0.33 40 0 61 0
30MAR26 340.00 P 0.00 0.00 0.00 0.83 -0.55 40 0 53 0
30MAR26 350.00 P 2.51 2.51 2.28 1.47 -0.83 40 18 183 +15
30MAR26 360.00 P 3.43 3.43 3.10 2.43 -1.21 40 47 257 +32
30MAR26 370.00 P 4.82 4.82 4.34 3.84 -1.66 40 18 251 +2
30MAR26 380.00 P 6.40 6.77 5.73 5.79 -2.19 40 74 339 +45
30MAR26 390.00 P 7.80 8.75 7.80 8.39 -2.37 40 15 200 +15
30MAR26 400.00 P 12.85 12.85 11.00 11.60 -2.96 40 22 2,396 +6
30MAR26 410.00 P 15.50 16.09 15.00 15.70 -3.05 40 34 975 +33
30MAR26 420.00 P 22.14 22.14 19.25 19.80 -4.09 39 12 2,470 +8
30MAR26 430.00 P 24.37 25.58 24.00 25.51 -4.78 39 42 411 +13
30MAR26 440.00 P 31.11 32.44 30.16 32.00 -5.14 40 51 559 +16
30MAR26 450.00 P 0.00 0.00 0.00 39.48 -5.41 41 0 1,553 0
30MAR26 460.00 P 46.94 46.94 43.77 47.40 -5.80 42 18 988 +10
30MAR26 470.00 P 0.00 0.00 0.00 55.88 -6.07 43 0 883 0
30MAR26 480.00 P 63.00 63.00 63.00 64.56 -5.33 45 1 514 +1
30MAR26 490.00 P 72.11 72.38 72.11 72.62 -6.42 43 11 125 0
30MAR26 500.00 P 79.06 79.06 79.06 78.49 -10.44 0 10 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 91.90 -6.25 47 0 88 0
30MAR26 520.00 P 97.00 97.00 97.00 101.33 -6.37 48 1 546 -1
30MAR26 530.00 P 0.00 0.00 0.00 111.02 -6.12 50 0 264 0
30MAR26 540.00 P 0.00 0.00 0.00 118.76 -8.14 0 0 160 0
30MAR26 550.00 P 0.00 0.00 0.00 130.20 -6.13 51 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 139.83 -6.68 51 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 149.58 -6.26 51 0 85 0
30MAR26 580.00 P 0.00 0.00 0.00 159.42 -5.61 52 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 169.21 -6.28 50 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 179.14 -5.83 52 0 219 0
30MAR26 610.00 P 0.00 0.00 0.00 189.03 -8.80 51 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 201.82 -3.19 80 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 208.04 -6.85 0 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 218.79 -6.15 42 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 228.77 -6.68 38 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 238.76 -8.69 44 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 248.74 -6.19 0 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 260.45 -4.46 85 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 268.71 -10.21 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 278.70 -6.12 45 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.05 -0.04 37 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.11 -0.07 37 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.16 -0.08 37 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.22 -0.12 37 0 0 0
29APR26 300.00 P 1.05 1.05 1.05 0.30 -0.15 37 4 105 +4
29APR26 310.00 P 0.00 0.00 0.00 0.55 -0.23 37 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 0.93 -0.36 37 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 1.51 -0.52 37 0 122 0
29APR26 340.00 P 0.00 0.00 0.00 2.42 -0.75 37 0 18 0
29APR26 350.00 P 0.00 0.00 0.00 3.60 -1.06 37 0 85 0
29APR26 360.00 P 0.00 0.00 0.00 5.17 -1.44 37 0 16 0
29APR26 370.00 P 7.60 7.60 7.60 7.20 -1.86 37 2 35 +2
29APR26 380.00 P 9.20 9.20 9.20 9.83 -2.16 38 5 158 +5
29APR26 390.00 P 12.70 12.70 12.70 13.02 -2.18 38 2 83 +2
29APR26 400.00 P 15.96 15.96 15.96 16.58 -2.51 37 3 391 -1
29APR26 410.00 P 20.00 20.00 20.00 20.70 -2.92 37 31 246 +30
29APR26 420.00 P 0.00 0.00 0.00 25.31 -3.54 37 30 204 +30
29APR26 430.00 P 30.90 30.90 30.90 30.82 -3.95 37 15 239 +14
29APR26 440.00 P 0.00 0.00 0.00 37.04 -5.81 37 0 756 0
29APR26 450.00 P 41.88 43.80 41.88 42.26 -4.94 35 9 408 +2
29APR26 460.00 P 0.00 0.00 0.00 49.15 -5.27 35 0 891 0
29APR26 470.00 P 0.00 0.00 0.00 56.54 -6.91 34 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 64.56 -5.49 34 0 527 0
29APR26 490.00 P 72.31 72.31 72.31 74.99 -6.76 38 10 287 0
29APR26 500.00 P 82.92 82.92 82.92 84.19 -5.41 39 10 29 -1
29APR26 510.00 P 0.00 0.00 0.00 93.33 -6.04 40 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 101.33 -7.16 37 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 111.02 -6.12 38 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 120.36 -6.54 38 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 130.20 -6.50 39 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 139.83 -6.78 39 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 149.58 -6.71 40 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 159.45 -6.43 40 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 169.21 -7.13 40 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 179.14 -8.41 41 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 189.03 -9.07 41 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 201.82 -3.86 61 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 213.30 -1.96 68 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 218.79 -6.15 35 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 233.22 -2.23 72 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 238.76 -8.90 37 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 249.28 -6.51 54 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 263.20 -5.01 77 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 269.92 -9.00 63 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 278.70 -7.04 38 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 3.01 -0.76 36 0 3 0
28MAY26 340.00 P 0.00 0.00 0.00 4.38 -1.02 37 0 0 0
28MAY26 350.00 P 6.30 6.30 6.30 5.99 -1.38 37 1 1 +1
28MAY26 360.00 P 0.00 0.00 0.00 8.04 -1.72 37 0 5 0
28MAY26 370.00 P 9.84 9.84 9.84 10.61 -1.82 37 15 28 +15
28MAY26 380.00 P 13.34 13.50 13.34 13.54 -1.92 37 5 9 +5
28MAY26 390.00 P 15.48 15.48 15.48 17.00 -2.01 37 15 118 +15
28MAY26 400.00 P 0.00 0.00 0.00 20.81 -2.35 37 1 177 +1
28MAY26 410.00 P 0.00 0.00 0.00 24.95 -2.91 36 0 1,733 0
28MAY26 420.00 P 0.00 0.00 0.00 29.89 -3.25 37 0 285 0
28MAY26 430.00 P 34.50 34.99 33.68 34.99 -4.00 36 15 251 +15
28MAY26 440.00 P 0.00 0.00 0.00 41.49 -3.94 37 0 128 0
28MAY26 450.00 P 0.00 0.00 0.00 48.05 -6.11 37 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 56.31 -4.81 39 0 138 0
28MAY26 470.00 P 61.00 61.00 61.00 62.75 -5.69 38 2 72 0
28MAY26 480.00 P 0.00 0.00 0.00 69.65 -3.24 37 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 75.18 -10.77 33 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 84.19 -9.57 34 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 95.78 -6.41 39 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 104.70 -7.58 39 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 113.74 -8.35 40 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 122.67 -8.67 40 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 132.04 -7.62 40 0 8 0
28MAY26 560.00 P 0.00 0.00 0.00 139.83 -8.59 34 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 149.91 -10.02 37 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 160.54 -6.04 41 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 170.32 -8.13 42 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 181.89 -7.49 49 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 189.06 -10.30 37 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 201.82 -7.37 52 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 213.30 -4.99 58 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 222.63 -6.67 58 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 233.22 -5.82 61 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 238.76 -8.90 37 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 249.28 -6.51 47 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 263.20 -5.01 66 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 269.92 -9.00 55 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 278.99 -6.75 48 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 288.72 -8.89 44 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 300.90 -4.47 64 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 312.42 -2.99 71 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 317.95 -7.95 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 331.41 -6.23 70 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 342.65 -5.07 75 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 348.48 -10.01 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 358.00 -9.67 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 369.34 -6.27 63 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 377.99 -7.57 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 388.12 -9.88 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 398.41 -7.75 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 407.83 -7.12 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 418.22 -10.27 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 428.11 -8.34 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.15 -0.07 36 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.21 -0.07 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.27 -0.10 36 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.35 -0.12 36 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.46 -0.15 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.58 -0.19 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.74 -0.21 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.90 -0.30 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.15 -0.30 36 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.40 -0.39 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 1.70 -0.46 36 0 125 0
29JUN26 310.00 P 0.00 0.00 0.00 2.45 -0.64 36 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 3.49 -0.89 36 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 4.78 -0.96 36 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 6.52 -1.34 36 0 1 0
29JUN26 350.00 P 0.00 0.00 0.00 8.58 -1.54 37 0 324 0
29JUN26 360.00 P 11.00 11.00 11.00 11.03 -1.70 37 3 339 -3
29JUN26 370.00 P 0.00 0.00 0.00 13.77 -1.82 37 3,150 3,658 +3,150
29JUN26 380.00 P 16.22 16.22 16.22 16.88 -1.55 36 15 657 0
29JUN26 390.00 P 19.70 19.70 19.70 20.39 -2.26 36 1 354 0
29JUN26 400.00 P 24.50 24.50 24.50 24.36 -2.51 36 8 3,558 +8
29JUN26 410.00 P 0.00 0.00 0.00 28.78 -2.97 36 0 249 0
29JUN26 420.00 P 0.00 0.00 0.00 33.74 -3.30 36 0 1,346 0
29JUN26 430.00 P 0.00 0.00 0.00 39.27 -3.58 36 0 573 0
29JUN26 440.00 P 0.00 0.00 0.00 45.25 -3.90 36 0 436 0
29JUN26 450.00 P 50.10 50.10 50.10 51.75 -4.13 36 2 1,932 +2
29JUN26 460.00 P 0.00 0.00 0.00 56.57 -8.53 34 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 67.44 -3.88 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 74.52 -5.10 38 0 364 0
29JUN26 490.00 P 81.00 81.00 81.00 78.46 -7.49 33 5 96 +5
29JUN26 500.00 P 0.00 0.00 0.00 91.18 -2.58 39 0 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 95.78 -8.56 34 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 106.59 -6.67 38 1 83 +1
29JUN26 530.00 P 0.00 0.00 0.00 115.37 -6.72 38 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 124.22 -7.12 38 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 133.53 -6.13 39 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 143.10 -5.32 40 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 152.01 -7.92 39 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 160.54 -8.44 37 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 170.32 -8.18 37 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 181.89 -7.49 44 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 190.96 -8.40 43 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 201.82 -7.37 47 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 213.30 -4.99 51 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 223.21 -6.09 53 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 233.22 -5.82 54 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 239.11 -8.55 40 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 249.85 -6.08 46 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 263.20 -5.59 58 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 270.46 -8.46 52 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 278.99 -7.14 44 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 288.72 -8.89 40 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 302.06 -4.66 60 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 312.42 -4.31 63 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 318.92 -8.76 48 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 331.41 -6.23 62 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 342.65 -5.07 67 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 348.48 -10.01 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 358.54 -9.13 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 369.34 -6.27 57 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 378.45 -8.12 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 391.84 -6.16 70 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 398.41 -7.75 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 408.55 -7.85 50 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 418.22 -10.27 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 428.11 -8.34 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.33 -0.10 36 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.43 -0.10 36 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.53 -0.13 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.65 -0.18 36 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.82 -0.18 36 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.99 -0.23 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.20 -0.28 36 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.46 -0.28 36 0 100 0
29SEP26 265.00 P 0.00 0.00 0.00 1.72 -0.36 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.04 -0.42 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 2.42 -0.43 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 2.81 -0.53 36 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 3.26 -0.63 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 3.81 -0.63 36 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 4.36 -0.71 36 0 0 0
29SEP26 300.00 P 6.15 6.15 6.15 4.94 -0.89 36 2 26 -2
29SEP26 310.00 P 0.00 0.00 0.00 6.47 -1.12 36 0 3 0
29SEP26 320.00 P 0.00 0.00 0.00 8.41 -1.26 36 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 10.52 -1.35 36 0 16 0
29SEP26 340.00 P 0.00 0.00 0.00 12.93 -1.68 36 0 4 0
29SEP26 350.00 P 0.00 0.00 0.00 15.68 -1.54 37 0 27 0
29SEP26 360.00 P 18.60 18.60 18.60 18.74 -1.63 36 10 18 +10
29SEP26 370.00 P 0.00 0.00 0.00 21.93 -1.90 36 0 19 0
29SEP26 380.00 P 0.00 0.00 0.00 25.50 -2.07 36 0 134 0
29SEP26 390.00 P 0.00 0.00 0.00 29.41 -2.27 36 0 173 0
29SEP26 400.00 P 0.00 0.00 0.00 33.69 -2.50 36 0 156 0
29SEP26 410.00 P 0.00 0.00 0.00 38.30 -2.78 36 0 1,286 0
29SEP26 420.00 P 44.04 44.04 42.70 43.33 -3.02 36 16 1,664 +1
29SEP26 430.00 P 48.00 48.00 48.00 48.81 -3.30 36 1 134 0
29SEP26 440.00 P 0.00 0.00 0.00 54.70 -3.52 36 0 496 0
29SEP26 450.00 P 0.00 0.00 0.00 61.01 -3.74 36 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 67.66 -6.33 36 0 693 0
29SEP26 470.00 P 74.00 74.00 74.00 74.04 -7.34 36 4 787 0
29SEP26 480.00 P 80.50 80.50 80.50 80.07 -8.10 35 1 48 0
29SEP26 490.00 P 0.00 0.00 0.00 89.84 -4.46 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 96.05 -3.49 36 0 50 0
29SEP26 510.00 P 0.00 0.00 0.00 103.63 -7.57 36 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 111.72 -6.93 36 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 120.65 -7.35 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 129.10 -3.46 37 0 12 0
29SEP26 550.00 P 0.00 0.00 0.00 137.91 -6.93 37 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 147.13 -4.51 38 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 155.51 -4.42 37 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 164.68 -4.30 37 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 173.92 -4.58 38 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 185.39 -3.99 41 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 192.11 -7.25 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 202.09 -7.10 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 213.30 -4.99 42 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 223.65 -5.65 44 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 233.22 -5.82 44 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 240.68 -7.53 40 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 249.85 -8.25 39 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 263.20 -5.59 47 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 270.46 -8.46 42 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 279.59 -8.24 41 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.06 -0.11 36 0 27 0
30DEC26 230.00 P 0.00 0.00 0.00 1.25 -0.18 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.52 -0.18 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.78 -0.20 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.06 -0.29 36 0 0 0
30DEC26 250.00 P 3.95 3.95 3.95 2.45 -0.30 36 15 16 +15
30DEC26 255.00 P 0.00 0.00 0.00 2.84 -0.32 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.24 -0.39 36 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 3.74 -0.47 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 4.30 -0.48 36 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.01 -0.36 36 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 5.44 -0.68 36 0 1 0
30DEC26 285.00 P 0.00 0.00 0.00 6.20 -0.72 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.98 -0.74 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 7.99 -0.54 36 0 4 0
30DEC26 300.00 P 0.00 0.00 0.00 8.56 -1.02 36 0 125 0
30DEC26 310.00 P 0.00 0.00 0.00 10.96 -0.76 37 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 13.12 -1.03 37 0 2 0
30DEC26 330.00 P 0.00 0.00 0.00 15.86 -1.07 37 0 6 0
30DEC26 340.00 P 0.00 0.00 0.00 18.65 -1.07 37 0 23 0
30DEC26 350.00 P 0.00 0.00 0.00 21.15 -1.63 36 0 52 0
30DEC26 360.00 P 24.73 24.73 24.73 24.34 -1.58 36 2 42 +2
30DEC26 370.00 P 0.00 0.00 0.00 27.82 -1.94 36 0 27 0
30DEC26 380.00 P 0.00 0.00 0.00 32.03 -1.80 36 0 34 0
30DEC26 390.00 P 0.00 0.00 0.00 36.19 -1.96 36 0 73 0
30DEC26 400.00 P 40.83 40.83 40.83 40.68 -2.14 36 2 601 +2
30DEC26 410.00 P 0.00 0.00 0.00 45.50 -2.32 35 0 114 0
30DEC26 420.00 P 0.00 0.00 0.00 50.37 -2.78 35 0 68 0
30DEC26 430.00 P 0.00 0.00 0.00 55.86 -2.98 35 0 52 0
30DEC26 440.00 P 60.00 60.00 59.00 61.71 -3.17 35 2 278 +2
30DEC26 450.00 P 0.00 0.00 0.00 67.88 -3.51 35 0 564 0
30DEC26 460.00 P 0.00 0.00 0.00 74.36 -4.30 35 0 1,081 0
30DEC26 470.00 P 0.00 0.00 0.00 81.12 -3.85 36 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 85.91 -5.76 34 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 93.62 -3.41 35 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 99.96 -6.04 34 0 59 0
30DEC26 510.00 P 0.00 0.00 0.00 109.62 -4.71 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 117.93 -5.52 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 125.35 -7.36 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 133.66 -5.26 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 142.23 -3.93 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 150.44 -5.75 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 158.90 -5.12 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 168.00 -5.32 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 178.64 -3.24 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 185.65 -4.31 36 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 195.43 -4.49 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 204.05 -5.65 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 213.30 -5.61 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 223.65 -5.65 38 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 233.22 -5.82 39 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 241.65 -6.56 37 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 251.23 -6.87 38 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 263.20 -5.59 42 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 270.46 -8.46 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 279.83 -8.00 37 0 0 0
TOTAL PUT 5,331 66,114 +3,841
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.83
26FEB26 2.40 C 0.00 0.00 0.00 1.43 -0.03 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.23 -0.03 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.03 -0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.83 -0.03 0 0 10 0
26FEB26 3.10 C 0.00 0.00 0.00 0.73 -0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.64 -0.02 124 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.54 -0.02 106 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.44 -0.02 89 0 18 0
26FEB26 3.50 C 0.00 0.00 0.00 0.35 -0.02 88 0 331 0
26FEB26 3.60 C 0.00 0.00 0.00 0.25 -0.03 68 0 179 0
26FEB26 3.70 C 0.00 0.00 0.00 0.17 -0.03 65 0 275 0
26FEB26 3.80 C 0.12 0.12 0.10 0.10 -0.04 60 41 216 -16
26FEB26 3.90 C 0.00 0.00 0.00 0.06 -0.03 64 0 524 0
26FEB26 4.00 C 0.03 0.03 0.03 0.03 -0.02 63 10 939 -10
26FEB26 4.10 C 0.00 0.00 0.00 0.01 -0.03 58 0 818 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 -0.01 73 0 1,047 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 147 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 111 0 272 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 123 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 134 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 145 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 155 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 165 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 189 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 211 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 231 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.44 -0.03 70 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.34 -0.03 63 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.24 -0.03 57 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.14 -0.04 52 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.03 -0.05 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.94 -0.02 41 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.86 -0.01 56 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.75 -0.04 43 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.67 -0.04 49 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.59 -0.04 51 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 -0.03 56 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.45 -0.04 53 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.40 -0.03 57 0 237 0
30MAR26 3.70 C 0.33 0.33 0.33 0.34 -0.03 56 85 181 +25
30MAR26 3.80 C 0.00 0.00 0.00 0.29 -0.03 57 0 115 0
30MAR26 3.90 C 0.00 0.00 0.00 0.24 -0.04 56 0 85 0
30MAR26 4.00 C 0.17 0.17 0.15 0.20 -0.04 56 33 517 +3
30MAR26 4.10 C 0.00 0.00 0.00 0.17 -0.03 57 0 260 0
30MAR26 4.20 C 0.14 0.14 0.14 0.14 -0.03 57 2 415 +2
30MAR26 4.30 C 0.00 0.00 0.00 0.11 -0.03 56 0 363 0
30MAR26 4.40 C 0.00 0.00 0.00 0.09 -0.03 56 0 100 0
30MAR26 4.50 C 0.06 0.06 0.06 0.07 -0.03 55 10 390 +10
30MAR26 4.60 C 0.00 0.00 0.00 0.06 -0.02 57 0 159 0
30MAR26 4.70 C 0.00 0.00 0.00 0.05 -0.01 58 0 293 0
30MAR26 4.80 C 0.04 0.04 0.04 0.04 -0.01 58 50 127 +30
30MAR26 4.90 C 0.00 0.00 0.00 0.03 -0.01 57 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 374 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 -0.01 55 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 113 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.45 -0.04 58 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.06 -0.04 47 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.98 -0.04 52 0 0 0
29APR26 3.00 C 0.84 0.84 0.84 0.90 -0.04 54 10 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.82 -0.05 54 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.75 -0.05 56 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.69 -0.04 58 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.62 -0.05 58 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.56 -0.05 58 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.51 -0.04 59 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.46 -0.04 60 0 0 0
29APR26 3.80 C 0.40 0.40 0.40 0.41 -0.05 60 5 10 +5
29APR26 3.90 C 0.00 0.00 0.00 0.37 -0.04 60 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.33 -0.04 61 0 75 0
29APR26 4.10 C 0.00 0.00 0.00 0.29 -0.04 60 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.26 -0.04 61 0 107 0
29APR26 4.30 C 0.00 0.00 0.00 0.23 -0.04 61 0 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.20 -0.04 60 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.18 -0.04 61 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.16 -0.03 61 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.14 -0.03 61 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.12 -0.03 61 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.11 -0.02 62 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.18 -0.04 50 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.10 -0.04 52 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.03 -0.03 56 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.95 -0.04 55 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.88 -0.04 56 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.82 -0.04 58 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.76 -0.04 59 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.70 -0.04 60 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.64 -0.04 59 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.59 -0.04 60 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.54 -0.04 60 0 0 0
28MAY26 3.80 C 0.42 0.42 0.42 0.50 -0.04 61 5 15 -5
28MAY26 3.90 C 0.00 0.00 0.00 0.45 -0.04 60 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.41 -0.04 60 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.38 -0.04 61 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.34 -0.04 60 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.31 -0.04 61 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.29 -0.03 62 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.26 -0.03 61 0 10 0
28MAY26 4.60 C 0.00 0.00 0.00 0.23 -0.04 61 0 10 0
28MAY26 4.70 C 0.00 0.00 0.00 0.21 -0.03 61 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.19 -0.03 61 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.17 -0.03 61 0 10 0
29JUN26 2.40 C 1.43 1.43 1.43 1.46 -0.04 41 20 20 0
29JUN26 2.50 C 0.00 0.00 0.00 1.38 -0.04 49 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.30 -0.04 52 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.22 -0.04 53 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.15 -0.04 56 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.08 -0.04 57 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.01 -0.04 58 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.94 -0.05 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 -0.05 58 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.82 -0.05 59 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.77 -0.04 60 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.71 -0.05 59 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.66 -0.05 59 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.62 -0.04 61 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.57 -0.05 60 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.53 -0.05 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.49 -0.05 60 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 -0.04 61 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 -0.04 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.39 -0.04 61 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.36 -0.04 61 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.33 -0.04 61 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.31 -0.04 62 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.28 -0.04 61 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.26 -0.04 61 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 -0.04 61 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 -0.04 61 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 -0.03 61 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 -0.03 62 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.02 62 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 -0.02 62 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 -0.02 64 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 -0.02 63 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 -0.01 64 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 -0.01 63 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 61 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 3,559 0
29SEP26 2.40 C 0.00 0.00 0.00 1.56 -0.04 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.49 -0.03 58 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.42 -0.04 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.36 -0.03 60 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 -0.04 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.23 -0.04 61 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.18 -0.03 62 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 1.12 -0.03 62 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.07 -0.03 63 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.01 -0.04 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 -0.03 64 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.92 -0.03 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.87 -0.04 63 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 -0.03 64 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 -0.03 64 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 -0.03 64 0 0 0
29SEP26 4.00 C 0.66 0.66 0.66 0.71 -0.04 64 15 150 +15
29SEP26 4.10 C 0.00 0.00 0.00 0.68 -0.03 64 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.65 -0.03 65 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.61 -0.03 64 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.58 -0.03 64 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.55 -0.03 64 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.02 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 -0.03 65 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.02 65 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.45 -0.03 65 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.03 65 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 -0.02 65 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.03 65 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.03 65 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 -0.02 65 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.23 -0.02 65 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.20 -0.02 65 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 -0.02 65 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.01 66 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.01 65 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.01 66 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.01 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.01 66 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.65 -0.04 59 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.59 -0.03 60 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.52 -0.04 60 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.46 -0.04 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.41 -0.04 62 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.35 -0.04 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.30 -0.04 62 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.25 -0.04 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.20 -0.04 63 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.15 -0.08 63 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.10 -0.08 63 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 -0.07 63 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 -0.07 64 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 -0.07 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 -0.04 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.90 -0.04 64 0 12 0
30DEC26 4.00 C 0.00 0.00 0.00 0.87 -0.04 64 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 -0.04 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 -0.04 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 -0.04 64 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 -0.04 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 -0.04 64 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 -0.04 64 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 -0.03 65 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 -0.05 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 -0.05 65 0 1 0
TOTAL CALL 286 23,446 +59
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 281 0 449 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 260 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 239 0 108 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 219 0 1,138 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 199 0 450 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 180 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 144 0 1,325 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 126 0 2,270 0
26FEB26 3.30 P 0.01 0.01 0.01 0.01 0.00 108 10 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 2,430 0
26FEB26 3.50 P 0.01 0.01 0.01 0.01 0.00 73 3 2,577 -3
26FEB26 3.60 P 0.00 0.00 0.00 0.02 -0.01 69 0 3,924 0
26FEB26 3.70 P 0.05 0.05 0.05 0.04 -0.01 66 20 904 +20
26FEB26 3.80 P 0.07 0.07 0.07 0.08 -0.01 68 19 389 +19
26FEB26 3.90 P 0.18 0.18 0.18 0.14 0.00 72 19 263 0
26FEB26 4.00 P 0.22 0.26 0.22 0.21 +0.01 73 50 222 -9
26FEB26 4.10 P 0.00 0.00 0.00 0.29 +0.01 73 0 233 0
26FEB26 4.20 P 0.00 0.00 0.00 0.39 +0.02 89 0 546 0
26FEB26 4.30 P 0.00 0.00 0.00 0.49 +0.03 104 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 0.58 +0.02 101 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.67 +0.01 0 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.77 +0.01 0 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 0.89 +0.03 158 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 0.99 +0.02 169 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.08 +0.01 157 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 +0.02 192 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.44 +0.02 218 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.70 +0.03 263 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.95 +0.03 287 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 82 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 0.00 61 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.03 0.00 61 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.04 -0.01 60 0 2,006 0
30MAR26 3.20 P 0.06 0.06 0.06 0.06 0.00 61 10 1,217 0
30MAR26 3.30 P 0.10 0.10 0.10 0.08 0.00 61 135 3,103 0
30MAR26 3.40 P 0.12 0.13 0.12 0.10 -0.01 59 36 3,150 0
30MAR26 3.50 P 0.15 0.15 0.15 0.13 -0.01 58 10 2,134 +10
30MAR26 3.60 P 0.20 0.20 0.20 0.17 -0.01 59 2 6,370 +2
30MAR26 3.70 P 0.26 0.26 0.26 0.21 -0.01 59 8 3,126 +8
30MAR26 3.80 P 0.29 0.29 0.29 0.26 -0.01 59 10 646 0
30MAR26 3.90 P 0.00 0.00 0.00 0.32 0.00 60 0 341 0
30MAR26 4.00 P 0.40 0.40 0.40 0.38 0.00 60 10 248 0
30MAR26 4.10 P 0.00 0.00 0.00 0.45 0.00 61 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.52 0.00 61 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.60 +0.01 63 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.68 +0.01 64 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.76 +0.01 64 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.85 +0.01 66 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 0.94 +0.02 68 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.03 +0.01 68 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.13 +0.02 72 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.22 +0.02 73 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.47 +0.03 82 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.72 +0.03 90 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 1.98 +0.03 102 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.24 +0.04 113 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.49 +0.03 120 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.74 +0.02 127 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.99 +0.02 133 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.22 +0.01 130 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.47 0.00 135 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.73 +0.02 145 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.98 +0.02 151 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.23 +0.02 155 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.46 0.00 149 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.73 +0.01 165 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.98 +0.02 169 0 0 0
29APR26 2.40 P 0.03 0.03 0.03 0.01 0.00 61 20 250 +20
29APR26 2.50 P 0.00 0.00 0.00 0.02 0.00 64 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.03 0.00 65 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 -0.01 64 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 -0.01 63 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.07 -0.01 64 0 1,530 0
29APR26 3.00 P 0.00 0.00 0.00 0.09 -0.01 64 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.11 -0.01 63 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.14 -0.01 64 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.17 -0.01 64 0 10 0
29APR26 3.40 P 0.00 0.00 0.00 0.20 -0.02 63 0 119 0
29APR26 3.50 P 0.00 0.00 0.00 0.24 -0.02 63 0 93 0
29APR26 3.60 P 0.00 0.00 0.00 0.29 -0.01 64 0 13 0
29APR26 3.70 P 0.00 0.00 0.00 0.34 -0.01 64 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.39 -0.01 64 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.45 -0.01 65 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.51 -0.01 65 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.57 -0.01 65 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.64 -0.01 65 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.71 -0.01 65 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.78 -0.01 65 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.86 -0.01 66 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.94 -0.01 66 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.02 -0.01 67 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.11 0.00 68 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.20 +0.01 70 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.07 -0.01 63 0 71 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 -0.01 63 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.11 -0.01 63 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 -0.01 64 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.17 -0.01 64 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.20 -0.01 64 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.23 -0.02 63 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.27 -0.02 63 0 0 0
28MAY26 3.50 P 0.39 0.39 0.39 0.32 -0.01 64 60 60 +60
28MAY26 3.60 P 0.00 0.00 0.00 0.36 -0.02 63 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.42 -0.01 65 0 200 0
28MAY26 3.80 P 0.00 0.00 0.00 0.47 -0.01 64 0 200 0
28MAY26 3.90 P 0.00 0.00 0.00 0.53 -0.01 65 0 200 0
28MAY26 4.00 P 0.00 0.00 0.00 0.59 -0.01 65 0 200 0
28MAY26 4.10 P 0.00 0.00 0.00 0.65 -0.01 65 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.72 -0.01 65 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.79 -0.01 65 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.86 -0.01 66 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.94 0.00 66 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.01 -0.01 66 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.09 0.00 67 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.18 +0.01 68 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.26 0.00 68 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 0.00 65 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 -0.01 63 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 -0.01 64 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 -0.01 64 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 -0.01 63 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 -0.01 64 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.19 -0.01 64 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 -0.01 63 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.26 -0.01 64 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 -0.02 63 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 -0.02 64 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.38 -0.02 63 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.43 -0.02 63 0 998 0
29JUN26 3.70 P 0.00 0.00 0.00 0.49 -0.01 64 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.54 -0.02 64 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.60 -0.02 64 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.66 -0.02 64 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.72 -0.02 64 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.79 -0.01 65 0 11 0
29JUN26 4.30 P 1.00 1.00 1.00 0.86 -0.01 65 10 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.93 -0.01 65 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.01 0.00 66 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.08 -0.01 66 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.16 -0.01 66 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.24 0.00 67 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.32 0.00 67 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.40 -0.01 67 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.62 +0.01 69 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.84 +0.01 71 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.07 +0.01 73 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.30 +0.01 74 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.54 +0.01 77 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.78 +0.01 79 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.03 +0.02 83 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.28 +0.02 86 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.53 +0.02 90 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.78 +0.02 93 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.04 +0.03 98 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.30 +0.03 102 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 0.21 0.21 0.21 0.17 -0.01 67 30 45 +30
29SEP26 2.60 P 0.00 0.00 0.00 0.20 -0.01 67 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 -0.01 66 0 800 0
29SEP26 2.80 P 0.32 0.32 0.32 0.27 0.00 67 10 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.30 -0.01 66 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.34 -0.01 67 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.38 -0.01 67 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.43 -0.01 67 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.48 0.00 67 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 0.00 68 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.64 0.00 68 0 821 0
29SEP26 3.70 P 0.72 0.72 0.72 0.69 0.00 68 8 730 +8
29SEP26 3.80 P 0.00 0.00 0.00 0.75 0.00 68 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 0.00 68 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 0.00 68 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 0.00 68 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.00 0.00 68 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.07 0.00 69 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 0.00 69 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.21 0.00 69 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.29 +0.01 69 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.36 0.00 69 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.44 +0.01 70 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.51 0.00 69 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.59 0.00 70 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.79 0.00 70 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 2.00 0.00 71 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.22 +0.01 72 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.44 +0.01 74 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.66 +0.01 74 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.89 +0.01 75 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.12 +0.01 76 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.36 +0.02 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.60 +0.02 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.84 +0.02 81 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.09 +0.03 83 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.33 +0.02 85 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 -0.01 66 0 171 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 0.00 67 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 -0.01 67 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 -0.01 67 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.37 -0.01 67 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.41 -0.01 67 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.45 -0.01 67 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.50 -0.01 67 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.55 -0.01 67 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.60 -0.01 67 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.65 -0.01 67 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.71 -0.01 68 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 -0.01 68 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.83 0.00 68 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.88 -0.01 68 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.95 0.00 68 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.01 -0.01 68 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 -0.01 68 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.14 -0.01 68 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 -0.01 69 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.28 -0.01 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 -0.01 69 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 0.00 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.50 -0.01 69 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.57 -0.01 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.65 0.00 70 0 0 0
TOTAL PUT 480 100,051 +165
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 80.60
30MAR26 45.00 C 0.00 0.00 0.00 35.72 +3.19 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.72 +3.18 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.73 +3.19 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.73 +3.19 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.73 +3.19 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.74 +3.19 52 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 28.24 +3.19 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.75 +3.19 37 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.26 +3.19 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.76 +3.18 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 18.27 +3.18 24 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.78 +3.16 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 13.30 +3.10 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.86 +2.97 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 8.51 +2.73 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 6.34 +2.36 25 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 4.44 +1.89 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.91 +1.39 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 1.77 +0.93 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.99 +0.56 24 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.51 +0.31 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.25 +0.16 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.11 +0.07 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.05 +0.04 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.27 +3.18 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.78 +3.18 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.29 +3.18 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.80 +3.18 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.31 +3.18 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.82 +3.14 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.36 +3.07 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.95 +2.90 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.67 +2.61 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.62 +2.25 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.86 +1.83 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.44 +1.38 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.36 +0.99 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.60 +0.71 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 1.08 +0.50 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.72 +0.34 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.47 +0.23 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.31 +0.15 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.20 +0.10 24 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.08 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.07 -0.21 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.22 -0.45 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.54 -0.82 25 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.14 -1.30 24 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 2.11 -1.80 25 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 3.47 -2.27 24 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 5.21 -2.65 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 7.25 -2.92 25 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 9.51 -3.09 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 11.91 -3.19 24 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 14.40 -3.20 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 16.90 -3.20 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 19.40 -3.20 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 21.90 -3.20 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 24.40 -3.20 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.90 -3.20 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 29.40 -3.20 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.90 -3.20 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 34.40 -3.20 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 36.90 -3.20 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 39.40 -3.20 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 41.90 -3.20 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 44.40 -3.20 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 -0.07 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.12 -0.14 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.25 -0.24 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.47 -0.41 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.84 -0.59 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.37 -0.83 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.09 -1.12 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.02 -1.44 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.21 -1.73 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.63 -2.00 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.25 -2.26 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.08 -2.48 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.06 -2.68 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.19 -2.83 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.43 -2.94 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.75 -3.02 25 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.13 -3.08 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.55 -3.12 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$ 9.95
30MAR26 4.53 C 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.33 +0.01 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.24 +0.01 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.14 +0.01 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.90 +0.01 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.66 +0.01 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.43 +0.02 79 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.19 +0.02 72 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 3.94 +0.01 66 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.70 +0.01 60 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.46 +0.01 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.22 +0.01 48 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 2.98 +0.01 42 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.74 0.00 35 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.50 0.00 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.26 0.00 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 2.00 -0.02 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.79 +0.01 32 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.55 +0.06 32 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.10 +0.04 29 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.90 +0.04 29 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.72 +0.03 30 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.56 +0.03 30 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.30 0.00 29 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 0.02 -0.01 29 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.24 0.00 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.14 0.00 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.66 -0.02 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.43 0.00 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.19 0.00 0 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 3.94 -0.02 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.70 -0.01 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.46 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.98 -0.02 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.29 -0.02 24 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.81 +0.01 0 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.63 +0.05 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.38 0.00 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.24 +0.04 30 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.06 +0.03 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.52 +0.02 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.19 -0.02 0 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 3.94 -0.03 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.71 0.00 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.47 -0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.99 -0.03 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.76 -0.02 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.29 -0.03 22 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.06 -0.04 23 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.85 -0.01 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.65 -0.01 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.47 -0.01 28 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.31 -0.01 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.20 +0.03 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.06 +0.03 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.93 +0.02 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.70 -0.01 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.32 0.00 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.24 0.00 31 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 81 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.45 -0.05 30 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.78 -0.05 30 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.18 -0.06 29 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.63 -0.06 30 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.16 0.00 48 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.03 -0.01 29 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.15 -0.02 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.37 -0.02 29 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.70 -0.03 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.00 -0.05 29 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.37 -0.03 31 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.77 -0.02 31 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.18 +0.04 32 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.60 +0.03 31 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 0.04 -0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.41 +0.01 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.49 0.00 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.59 0.00 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.70 0.00 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.82 0.00 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.95 +0.01 31 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.25 0.00 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.58 -0.01 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.95 -0.01 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.35 -0.01 34 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.76 0.00 34 0 0 0
TOTAL PUT 0 216 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 9.95
30MAR26 4.32 C 0.00 0.00 0.00 5.64 +0.01 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.54 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.36 +0.01 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.27 +0.01 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 5.03 +0.02 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.79 +0.01 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.56 +0.01 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.34 +0.02 76 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.10 +0.01 70 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.87 +0.01 64 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.64 +0.01 58 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.40 +0.03 52 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.16 +0.03 46 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 2.93 +0.02 40 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.69 0.00 33 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.23 0.00 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 1.99 0.00 0 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.77 +0.06 31 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.54 +0.05 27 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.03 0.00 31 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$ 9.95
26FEB26 5.00 C 0.00 0.00 0.00 4.95 +0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.45 +0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.20 +0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.95 +0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.45 +0.03 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.20 +0.03 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.95 +0.03 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.45 +0.06 0 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 1.20 +0.03 0 0 40 0
26FEB26 9.00 C 0.73 0.73 0.73 0.95 +0.03 0 4 64 0
26FEB26 9.25 C 0.55 0.55 0.55 0.70 +0.04 0 8 36 -8
26FEB26 9.50 C 0.26 0.26 0.26 0.47 +0.05 40 2 63 -2
26FEB26 9.75 C 0.21 0.21 0.21 0.25 +0.02 34 4 4 +3
26FEB26 10.00 C 0.11 0.11 0.11 0.11 0.00 36 4 100 -4
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.96 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.71 +0.01 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.46 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.22 +0.02 73 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.97 +0.01 67 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.72 +0.01 60 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.47 +0.03 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.22 +0.01 48 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.97 +0.01 41 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.72 +0.01 34 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.95 -0.02 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.73 +0.06 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.51 +0.06 36 0 80 0
30MAR26 8.75 C 0.00 0.00 0.00 1.25 +0.04 28 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 1.03 +0.04 29 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.83 +0.04 30 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.65 +0.04 30 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.49 +0.02 30 0 2 0
30MAR26 10.00 C 0.35 0.35 0.35 0.35 +0.01 29 1 17 +1
30MAR26 10.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 14 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 0.00 30 0 60 0
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 36 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.47 0.00 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.78 +0.01 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.54 +0.03 28 0 50 0
29APR26 8.75 C 1.25 1.25 1.25 1.33 +0.04 29 1 88 0
29APR26 9.00 C 0.00 0.00 0.00 1.12 +0.02 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.78 +0.02 30 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.62 +0.01 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.50 +0.01 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
29APR26 11.00 C 0.18 0.18 0.18 0.18 +0.01 30 4 4 +4
29APR26 11.50 C 0.11 0.11 0.11 0.10 +0.01 30 14 14 +14
29APR26 12.00 C 0.00 0.00 0.00 0.05 0.00 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 0.03 0.03 0.03 0.02 0.00 33 30 30 +30
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 40 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.73 -0.02 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.00 -0.01 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.78 0.00 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.55 +0.04 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.34 +0.05 28 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.13 +0.03 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.65 +0.03 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.05 0.00 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 4.96 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.22 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.48 -0.02 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.00 -0.02 18 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.78 -0.01 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.55 +0.03 26 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.34 +0.02 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.17 +0.04 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.00 +0.04 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.86 +0.04 30 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.71 +0.03 30 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.59 +0.03 30 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
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 4.96 -0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.46 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.22 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.51 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.01 -0.07 23 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.80 -0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 0.00 28 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.43 0.00 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.27 +0.01 29 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.15 +0.03 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.98 -0.02 30 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.87 +0.02 30 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.76 +0.01 30 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.14 +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 0.08 +0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.22 0.00 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.73 -0.01 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.48 -0.03 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.76 0.00 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.51 -0.02 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.27 -0.04 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.05 -0.07 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.86 -0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.68 -0.01 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.52 -0.01 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.37 -0.01 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.24 -0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.15 +0.03 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.01 +0.01 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.73 0.00 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 -0.01 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.48 +0.01 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 +0.02 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 +0.01 30 0 20 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 0.00 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 72 2,546 +38
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 204 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 188 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 156 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 139 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 124 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 78 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 123 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
26FEB26 9.00 P 0.02 0.02 0.02 0.01 0.00 64 2 99 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 80 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.05 -0.04 35 0 3 0
26FEB26 10.00 P 0.00 0.00 0.00 0.16 -0.05 37 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.56 -0.06 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.55 -0.06 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.11 0.00 153 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.61 0.00 177 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.11 0.00 198 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.61 0.00 219 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.11 0.00 239 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.59 -0.02 238 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 0.00 31 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 12 0
30MAR26 9.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 30 0
30MAR26 9.25 P 0.00 0.00 0.00 0.10 -0.02 29 0 30 0
30MAR26 9.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 77 0
30MAR26 9.75 P 0.26 0.26 0.26 0.26 -0.03 29 1 1 +1
30MAR26 10.00 P 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.70 -0.05 30 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.10 -0.06 29 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.56 -0.06 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.11 0.00 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.61 0.00 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.11 0.00 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.61 0.00 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.11 0.00 74 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.59 -0.02 75 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 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 40 0 5 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 0.01 0.00 33 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 0.00 31 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.09 -0.01 30 0 50 0
29APR26 9.00 P 0.17 0.17 0.17 0.13 -0.02 29 2 0 -2
29APR26 9.25 P 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
29APR26 9.50 P 0.32 0.33 0.32 0.28 -0.02 29 53 50 +47
29APR26 9.75 P 0.00 0.00 0.00 0.39 -0.02 30 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.81 -0.05 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.18 -0.05 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.61 -0.05 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.12 0.00 37 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.61 0.00 42 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.11 0.00 47 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.61 0.00 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.11 0.00 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.59 -0.02 57 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.39 -0.03 27 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.51 -0.03 27 0 2 0
28MAY26 9.75 P 0.66 0.66 0.65 0.64 -0.04 26 5 5 +5
28MAY26 10.00 P 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.18 -0.04 28 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.57 -0.07 26 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.99 -0.03 22 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.42 -0.05 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.36 -0.05 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.85 -0.04 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.34 -0.03 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.83 -0.02 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 -0.01 29 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 -0.02 28 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 -0.02 28 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 -0.03 28 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.61 -0.03 28 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.75 -0.03 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.89 -0.04 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.26 -0.01 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.69 -0.01 31 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.11 +0.03 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.56 +0.03 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.02 +0.03 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.50 +0.04 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.98 +0.04 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.44 +0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.93 +0.03 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 33 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 32 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 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 31 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 -0.01 31 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 -0.01 30 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 -0.01 30 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.41 -0.01 30 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 -0.02 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.61 -0.01 31 0 1 0
29SEP26 9.25 P 0.79 0.79 0.79 0.73 -0.01 31 2 2 +2
29SEP26 9.50 P 0.00 0.00 0.00 0.86 -0.02 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.00 -0.02 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.16 -0.02 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.51 +0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.89 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.29 -0.01 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.72 0.00 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.18 +0.02 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.64 +0.03 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.12 +0.05 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.59 +0.05 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.05 +0.06 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 29 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 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 0.00 30 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 -0.01 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.36 0.00 30 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 0.00 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 -0.01 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 -0.01 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.85 -0.01 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.98 -0.01 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 -0.02 30 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.28 -0.02 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.61 -0.02 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.99 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.38 0.00 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.79 -0.01 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.23 0.00 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.69 +0.02 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.15 +0.03 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.61 +0.03 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.08 +0.06 37 0 0 0
TOTAL PUT 65 2,348 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 26.30
26FEB26 15.50 C 0.00 0.00 0.00 10.80 +0.95 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 10.30 +0.95 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.80 +0.95 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.30 +0.95 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.80 +0.95 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.30 +0.95 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.80 +0.95 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.30 +0.95 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.80 +0.95 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.30 +0.95 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.30 +0.95 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.31 +0.96 82 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 3.31 +0.96 63 0 43 0
26FEB26 24.00 C 1.75 1.75 1.75 2.31 +0.92 45 13 21 -13
26FEB26 25.00 C 0.00 0.00 0.00 1.34 +0.77 40 0 18 0
26FEB26 26.00 C 0.20 0.46 0.20 0.50 +0.36 34 13 31 +12
26FEB26 27.00 C 0.09 0.11 0.09 0.09 +0.07 33 30 48 -30
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 83 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.34 +0.96 84 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.84 +0.96 77 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.34 +0.96 69 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.84 +0.96 60 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.34 +0.96 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.84 +0.95 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.34 +0.95 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.84 +0.95 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.35 +0.96 52 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.85 +0.96 47 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.35 +0.96 41 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.85 +0.96 0 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 7.35 +0.95 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.85 +0.95 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.36 +0.96 36 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.36 +0.94 28 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.38 +0.92 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.43 +0.86 29 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.55 +0.75 29 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 1.80 +0.65 30 0 19 0
30MAR26 26.00 C 1.22 1.22 1.22 1.17 +0.49 30 1 36 0
30MAR26 27.00 C 0.00 0.00 0.00 0.73 +0.34 30 0 24 0
30MAR26 28.00 C 0.40 0.42 0.40 0.41 +0.21 30 10 48 +10
30MAR26 29.00 C 0.00 0.00 0.00 0.21 +0.11 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.10 +0.06 30 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.85 +0.96 43 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.35 +0.96 36 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.85 +0.95 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.35 +0.95 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.85 +0.95 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.36 +0.96 34 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.86 +0.95 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.36 +0.94 26 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.38 +0.93 29 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.42 +0.88 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.52 +0.82 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.71 +0.71 29 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 2.02 +0.62 29 0 10 0
29APR26 26.00 C 1.04 1.04 1.04 1.44 +0.49 29 14 14 +4
29APR26 27.00 C 0.00 0.00 0.00 0.98 +0.36 29 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.66 +0.29 29 0 25 0
29APR26 29.00 C 0.41 0.42 0.41 0.42 +0.19 29 10 10 +10
29APR26 30.00 C 0.00 0.00 0.00 0.26 +0.13 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.15 +0.07 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 +0.05 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 +0.03 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.35 +0.95 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.85 +0.95 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.36 +0.95 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.86 +0.94 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.37 +0.94 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.41 +0.91 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.48 +0.85 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.63 +0.79 28 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.87 +0.69 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.21 +0.61 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.65 +0.50 28 0 40 0
28MAY26 27.00 C 0.90 0.90 0.90 1.23 +0.42 29 10 65 +10
28MAY26 28.00 C 0.00 0.00 0.00 0.88 +0.33 29 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.61 +0.24 28 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.41 +0.17 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.27 +0.12 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.17 +0.08 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.11 +0.06 28 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.34 +0.95 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.85 +0.96 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.35 +0.96 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.85 +0.96 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.35 +0.96 28 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.85 +0.95 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.36 +0.96 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.86 +0.95 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.37 +0.94 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.88 +0.93 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.40 +0.92 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.48 +0.88 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.61 +0.84 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.81 +0.77 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.09 +0.69 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.46 +0.61 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.92 +0.53 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.46 +0.43 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.10 +0.35 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.81 +0.28 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.59 +0.22 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.42 +0.16 28 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.29 +0.12 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.20 +0.09 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 +0.07 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 +0.04 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.87 +0.95 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.38 +0.94 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.90 +0.94 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.42 +0.94 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.95 +0.94 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.48 +0.93 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.01 +0.92 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.56 +0.91 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.11 +0.90 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.67 +0.88 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.83 +0.85 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.04 +0.80 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.32 +0.75 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.66 +0.69 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.07 +0.63 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.55 +0.56 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.10 +0.49 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.72 +0.44 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.39 +0.38 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.11 +0.32 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.88 +0.26 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.70 +0.22 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.55 +0.19 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.42 +0.15 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 +0.12 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 +0.10 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.06 +0.94 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.60 +0.93 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.14 +0.93 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.69 +0.91 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.25 +0.91 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.81 +0.89 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.40 +0.89 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.98 +0.86 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.19 +0.83 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.45 +0.79 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.77 +0.75 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.15 +0.71 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.58 +0.65 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.07 +0.59 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.63 +0.54 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.23 +0.49 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.87 +0.42 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.59 +0.39 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.33 +0.35 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.10 +0.29 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.92 +0.26 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.75 +0.22 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.63 +0.20 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.51 +0.16 28 0 0 0
TOTAL CALL 101 673 +3
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 225 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 119 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 -0.21 35 0 34 0
26FEB26 26.00 P 0.22 0.22 0.22 0.19 -0.59 33 15 37 +15
26FEB26 27.00 P 0.00 0.00 0.00 0.78 -0.89 33 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 1.70 -0.96 0 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 2.70 -0.96 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.70 -0.96 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.70 -0.96 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.70 -0.96 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.70 -0.96 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.70 -0.96 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.70 -0.96 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.70 -0.96 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 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 62 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 -0.09 30 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 0.20 -0.19 30 0 10 0
30MAR26 25.00 P 0.00 0.00 0.00 0.43 -0.33 30 0 20 0
30MAR26 26.00 P 0.75 0.75 0.74 0.82 -0.47 30 10 58 +10
30MAR26 27.00 P 0.00 0.00 0.00 1.36 -0.64 30 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.08 -0.72 31 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.85 -0.85 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.75 -0.92 30 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.71 -0.95 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.70 -0.96 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.70 -0.96 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.70 -0.96 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.70 -0.96 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.70 -0.96 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 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 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 3 0
29APR26 22.00 P 0.13 0.13 0.13 0.11 -0.09 29 1 1 0
29APR26 23.00 P 0.00 0.00 0.00 0.23 -0.16 29 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.45 -0.23 29 0 0 0
29APR26 25.00 P 0.85 0.85 0.85 0.75 -0.35 29 1 19 +1
29APR26 26.00 P 0.00 0.00 0.00 1.19 -0.47 29 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.74 -0.61 29 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.43 -0.68 29 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 3.19 -0.77 29 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.03 -0.84 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.93 -0.89 29 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.87 -0.91 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.84 -0.93 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.82 -0.94 30 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.80 -0.95 27 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.80 -0.94 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 -0.03 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 -0.06 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.19 -0.11 28 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.36 -0.17 29 0 0 0
28MAY26 24.00 P 0.62 0.62 0.62 0.60 -0.26 28 12 12 +12
28MAY26 25.00 P 0.00 0.00 0.00 0.95 -0.33 28 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.40 -0.44 29 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.92 -0.57 28 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.58 -0.66 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.33 -0.73 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.14 -0.80 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.01 -0.85 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.92 -0.89 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.87 -0.91 28 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.83 -0.93 27 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.81 -0.94 27 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.80 -0.95 28 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 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 -0.01 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.04 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 -0.08 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.29 -0.13 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.49 -0.19 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.77 -0.26 28 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.13 -0.35 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.58 -0.44 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.13 -0.54 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.77 -0.62 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.49 -0.69 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.27 -0.76 28 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.11 -0.82 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.00 -0.86 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.92 -0.89 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.87 -0.91 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.84 -0.92 28 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.81 -0.94 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.05 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 -0.07 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 -0.11 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.58 -0.16 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.85 -0.20 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.18 -0.26 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.57 -0.34 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.05 -0.41 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.60 -0.47 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.21 -0.54 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.89 -0.60 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.62 -0.66 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.40 -0.73 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.24 -0.77 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.10 -0.82 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.00 -0.85 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.93 -0.88 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.88 -0.90 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 -0.05 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.27 -0.06 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.07 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.41 -0.09 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.60 -0.13 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 -0.16 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.15 -0.21 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.51 -0.26 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.93 -0.31 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.41 -0.38 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.96 -0.43 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.56 -0.49 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.21 -0.55 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.92 -0.60 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.67 -0.65 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.46 -0.71 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.30 -0.75 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.16 -0.79 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.05 -0.83 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.97 -0.86 28 0 0 0
TOTAL PUT 39 656 +38
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$ 4.99
26FEB26 3.60 C 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.09 +0.04 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.99 +0.04 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.50 +0.05 75 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.40 +0.04 62 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.30 +0.03 49 0 21 0
26FEB26 4.80 C 0.23 0.23 0.23 0.20 +0.02 35 7 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.12 +0.02 36 0 120 0
26FEB26 5.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 171 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 167 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.40 +0.04 36 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.91 +0.05 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.82 +0.05 39 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.73 +0.06 39 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.63 +0.05 34 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 +0.03 33 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.45 +0.02 30 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.37 +0.02 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 +0.02 29 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.23 +0.02 28 0 281 0
30MAR26 5.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 184 0
30MAR26 5.25 C 0.08 0.08 0.08 0.08 0.00 27 6 117 0
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 0.02 +0.01 32 0 15 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 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 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.41 +0.04 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.31 +0.04 29 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.21 +0.03 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.14 +0.06 43 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.04 +0.06 39 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.94 +0.05 35 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.85 +0.05 35 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.76 +0.05 34 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.67 +0.05 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.58 +0.04 30 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.50 +0.03 29 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 +0.03 29 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.36 +0.03 28 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 +0.01 29 0 43 0
29APR26 5.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 0.00 28 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.25 +0.06 39 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.15 +0.05 36 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.06 +0.06 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.97 +0.06 35 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.88 +0.06 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.79 +0.05 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.70 +0.04 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.62 +0.04 29 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.48 +0.03 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.42 +0.04 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 0.00 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 1.47 +0.07 42 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.37 +0.06 39 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.27 +0.05 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.18 +0.06 36 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.09 +0.06 35 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.00 +0.05 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.91 +0.05 32 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.83 +0.05 32 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 +0.05 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 +0.03 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 +0.04 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 +0.02 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 +0.01 29 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 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 35 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 1.50 +0.06 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.40 +0.05 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.31 +0.05 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.22 +0.05 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.13 +0.04 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 +0.04 33 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.96 +0.03 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 +0.03 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 +0.03 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.02 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.55 +0.02 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.50 +0.02 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 +0.01 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 0.00 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.50 +0.06 35 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.40 +0.05 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.31 +0.05 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.22 +0.05 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.13 +0.04 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.05 +0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 +0.03 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.92 +0.03 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.85 +0.02 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 +0.03 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 +0.03 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 +0.03 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.51 +0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 +0.02 30 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.25 +0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 29 0 8 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 29 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
TOTAL CALL 13 1,753 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 89 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 64 0 109 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 112 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.02 37 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 -0.02 36 0 40 0
26FEB26 5.00 P 0.07 0.07 0.07 0.07 -0.03 36 7 45 0
26FEB26 5.25 P 0.00 0.00 0.00 0.26 -0.05 0 0 95 0
26FEB26 5.50 P 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 51 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 26 0 13 0
30MAR26 4.50 P 0.03 0.03 0.03 0.03 0.00 30 4 210 -4
30MAR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 28 0 91 0
30MAR26 4.70 P 0.05 0.05 0.05 0.06 -0.02 28 8 28 +8
30MAR26 4.80 P 0.00 0.00 0.00 0.08 -0.03 26 0 100 0
30MAR26 4.90 P 0.00 0.00 0.00 0.13 -0.02 28 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.18 -0.02 29 0 110 0
30MAR26 5.25 P 0.32 0.32 0.32 0.33 -0.05 28 7 12 +7
30MAR26 5.50 P 0.00 0.00 0.00 0.53 -0.05 27 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.76 -0.05 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.26 -0.04 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 -0.01 29 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 -0.01 29 0 5 0
29APR26 4.40 P 0.04 0.04 0.04 0.04 -0.01 28 10 23 +10
29APR26 4.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.08 -0.01 28 0 9 0
29APR26 4.70 P 0.00 0.00 0.00 0.10 -0.03 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.14 -0.02 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.18 -0.03 27 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.23 -0.03 28 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.38 -0.04 28 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.57 -0.04 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.78 -0.05 28 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.23 -0.01 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.42 -0.03 28 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.60 -0.04 28 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.80 -0.04 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.02 -0.05 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 28 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 0.00 29 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 -0.01 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.02 28 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.26 -0.03 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 -0.02 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.82 -0.05 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.03 -0.05 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.01 -0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.51 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 -0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.01 29 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 -0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.02 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 -0.02 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 -0.02 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.44 -0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 -0.03 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.81 -0.04 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 -0.04 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 -0.05 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 -0.05 24 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 -0.05 22 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.31 -0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.02 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 -0.02 28 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 -0.03 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 -0.02 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
30DEC26 5.50 P 0.97 0.97 0.97 0.88 -0.03 27 30 30 +30
30DEC26 5.75 P 0.00 0.00 0.00 1.06 -0.04 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 -0.05 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.46 -0.05 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 0.00 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.94 0.00 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 -0.03 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.40 -0.04 29 0 0 0
TOTAL PUT 66 2,552 +51
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 127.30
26FEB26 87.50 C 0.00 0.00 0.00 39.82 +2.18 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 37.32 +2.18 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 34.82 +2.18 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 32.32 +2.18 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 29.82 +2.17 0 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 27.32 +2.17 0 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 24.82 +2.17 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 22.32 +2.17 0 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 19.83 +2.17 66 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 17.33 +2.13 57 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 14.84 +2.07 55 0 26 0
26FEB26 115.00 C 0.00 0.00 0.00 12.37 +1.94 54 0 23 0
26FEB26 117.50 C 0.00 0.00 0.00 9.96 +1.73 54 0 33 0
26FEB26 120.00 C 0.00 0.00 0.00 7.47 +1.23 43 0 56 0
26FEB26 122.50 C 0.00 0.00 0.00 5.57 +1.14 53 0 37 0
26FEB26 125.00 C 0.00 0.00 0.00 3.81 +0.78 54 0 63 0
26FEB26 127.50 C 0.00 0.00 0.00 2.42 +0.44 54 0 117 0
26FEB26 130.00 C 2.26 2.81 2.26 1.47 +0.24 55 33 143 -18
26FEB26 132.50 C 0.00 0.00 0.00 0.79 +0.03 55 0 87 0
26FEB26 135.00 C 1.14 1.14 1.14 0.39 -0.03 55 6 57 -6
26FEB26 137.50 C 0.68 0.68 0.68 0.18 -0.04 55 2 32 +2
26FEB26 140.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 33 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 54 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 40.07 +2.16 48 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 37.60 +2.15 48 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 35.14 +2.13 48 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 32.71 +2.11 48 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 30.30 +2.07 48 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 27.94 +2.03 48 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 25.62 +1.97 48 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 23.37 +1.91 48 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 21.19 +1.84 48 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 19.10 +1.76 48 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 17.10 +1.65 48 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 15.25 +1.58 48 0 15 0
30MAR26 117.50 C 0.00 0.00 0.00 13.14 +1.16 46 0 157 0
30MAR26 120.00 C 0.00 0.00 0.00 11.46 +1.05 45 0 21 0
30MAR26 122.50 C 0.00 0.00 0.00 10.11 +1.07 47 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 8.77 +0.98 47 0 57 0
30MAR26 127.50 C 0.00 0.00 0.00 7.69 +1.04 48 0 19 0
30MAR26 130.00 C 7.75 7.75 7.38 6.68 +1.00 49 7 59 +6
30MAR26 132.50 C 0.00 0.00 0.00 5.68 +0.82 49 0 36 0
30MAR26 135.00 C 6.00 6.00 5.75 4.84 +0.74 49 20 53 +10
30MAR26 137.50 C 0.00 0.00 0.00 4.06 +0.59 49 0 24 0
30MAR26 140.00 C 0.00 0.00 0.00 3.38 +0.50 49 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 2.80 +0.43 49 0 30 0
30MAR26 145.00 C 3.15 3.15 3.15 2.30 +0.36 48 15 30 +15
30MAR26 147.50 C 0.00 0.00 0.00 1.88 +0.30 48 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 1.49 +0.25 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 40.49 +2.12 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 38.11 +2.09 47 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 35.76 +2.05 47 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 33.46 +2.02 47 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 31.21 +1.97 47 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 29.02 +1.93 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 26.89 +1.87 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 24.84 +1.81 47 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 22.87 +1.74 47 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 20.69 +0.82 45 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 18.91 +1.35 46 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 17.15 +1.21 45 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 15.54 +0.66 46 0 216 0
29APR26 120.00 C 0.00 0.00 0.00 14.36 +1.34 47 0 16 0
29APR26 122.50 C 0.00 0.00 0.00 12.74 +1.13 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 11.50 +1.09 47 0 130 0
29APR26 127.50 C 0.00 0.00 0.00 10.48 +1.24 48 0 100 0
29APR26 130.00 C 0.00 0.00 0.00 9.42 +1.12 48 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 8.46 +1.07 48 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 7.60 +1.01 48 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 6.73 +0.79 48 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 5.94 +0.72 48 0 17 0
29APR26 142.50 C 0.00 0.00 0.00 5.23 +0.65 48 0 0 0
29APR26 145.00 C 5.62 5.62 5.60 4.59 +0.58 48 40 40 +40
29APR26 147.50 C 0.00 0.00 0.00 4.02 +0.63 48 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 3.41 +0.46 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 40.80 +2.09 47 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 38.47 +2.05 47 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 36.22 +2.05 47 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 33.99 +1.99 47 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 31.83 +1.97 47 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 29.73 +1.90 47 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 27.70 +1.86 47 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.75 +1.79 47 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 23.86 +1.73 47 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 22.07 +1.66 47 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 20.36 +1.61 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 18.74 +1.52 47 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 17.21 +1.47 47 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 15.74 +1.34 47 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 14.50 +1.10 47 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 13.29 +1.13 47 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 12.32 +1.23 48 0 15 0
28MAY26 130.00 C 11.29 11.29 11.29 11.20 +1.14 48 16 16 +16
28MAY26 132.50 C 0.00 0.00 0.00 10.13 +1.02 48 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 9.19 +0.99 48 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 8.28 +0.90 48 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 7.47 +0.82 47 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 6.73 +0.81 47 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 6.01 +0.68 47 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 5.26 +0.63 47 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 4.71 +0.61 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.05 +2.00 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.80 +1.95 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 36.61 +1.91 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 34.46 +1.85 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 32.40 +1.80 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 30.38 +1.74 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 28.46 +1.67 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 26.60 +1.64 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 24.81 +1.52 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 23.12 +1.49 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 21.47 +1.37 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 19.97 +1.34 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 18.50 +1.29 46 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 17.11 +1.16 46 0 10 0
29JUN26 122.50 C 0.00 0.00 0.00 15.84 +0.83 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 14.79 +1.03 46 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 13.74 +1.05 47 0 12 0
29JUN26 130.00 C 0.00 0.00 0.00 12.69 +0.91 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 11.69 +0.84 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 10.78 +0.83 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 9.89 +0.82 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 9.00 +0.67 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 8.28 +0.65 47 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 7.58 +0.65 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.87 +0.72 46 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 6.11 +0.49 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.72 +1.83 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 40.79 +1.83 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.85 +1.78 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.01 +1.71 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 35.24 +1.70 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.48 +1.63 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 31.83 +1.56 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.25 +1.56 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 28.67 +1.49 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 27.19 +1.40 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 25.80 +1.40 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 23.68 +0.65 45 0 154 0
29SEP26 117.50 C 0.00 0.00 0.00 23.07 +1.23 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 21.88 +1.23 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 20.69 +1.23 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 19.67 +1.00 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 18.64 +0.97 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 17.66 +1.02 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 16.55 +0.70 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 15.77 +0.80 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 15.01 +0.87 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.18 +0.88 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.37 +0.91 48 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 12.53 +0.78 48 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 11.48 +0.71 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.84 +0.72 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 44.86 +1.82 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.06 +1.74 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.34 +1.74 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 39.62 +1.74 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 37.94 +1.60 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.40 +1.60 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 34.86 +1.60 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 33.31 +1.50 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 31.91 +1.45 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.55 +1.44 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 29.20 +1.45 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.85 +1.31 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 26.67 +1.29 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 25.51 +1.28 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 24.35 +1.28 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 23.19 +0.86 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 22.38 +1.04 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 21.44 +1.01 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 20.54 +0.91 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 19.68 +0.97 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.86 +0.96 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 18.05 +0.96 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 17.24 +0.95 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 16.43 +0.95 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 15.17 +0.91 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 14.41 +0.36 47 0 0 0
TOTAL CALL 139 4,413 +65
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 148 0 49 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 137 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 127 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 117 0 70 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 107 0 36 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 98 0 74 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 89 0 99 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 73 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 49 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 -0.04 62 0 69 0
26FEB26 112.50 P 0.00 0.00 0.00 0.02 -0.10 58 0 261 0
26FEB26 115.00 P 0.00 0.00 0.00 0.05 -0.23 56 0 69 0
26FEB26 117.50 P 0.00 0.00 0.00 0.14 -0.45 55 0 96 0
26FEB26 120.00 P 0.00 0.00 0.00 0.35 -0.75 54 0 66 0
26FEB26 122.50 P 1.04 1.04 1.04 0.75 -1.17 54 9 38 0
26FEB26 125.00 P 0.00 0.00 0.00 1.49 -1.51 54 0 33 0
26FEB26 127.50 P 0.00 0.00 0.00 2.62 -1.80 54 0 0 0
26FEB26 130.00 P 3.55 3.55 3.55 4.22 -1.99 57 11 12 +9
26FEB26 132.50 P 0.00 0.00 0.00 5.94 -2.15 54 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 8.05 -2.21 54 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 10.35 -2.22 54 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 12.75 -2.22 54 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 15.21 -2.21 53 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 17.70 -2.20 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 20.20 -2.20 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 22.70 -2.20 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.09 -0.05 48 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 0.15 -0.07 48 0 39 0
30MAR26 97.50 P 0.00 0.00 0.00 0.24 -0.10 48 0 18 0
30MAR26 100.00 P 0.00 0.00 0.00 0.36 -0.16 48 0 53 0
30MAR26 102.50 P 0.00 0.00 0.00 0.56 -0.19 48 0 25 0
30MAR26 105.00 P 0.00 0.00 0.00 0.81 -0.24 48 0 26 0
30MAR26 107.50 P 0.00 0.00 0.00 1.14 -0.33 48 0 46 0
30MAR26 110.00 P 1.58 1.58 1.57 1.54 -0.44 48 16 1,034 0
30MAR26 112.50 P 2.12 2.12 2.12 2.02 -0.54 48 15 45 +15
30MAR26 115.00 P 0.00 0.00 0.00 2.61 -0.64 48 0 7 0
30MAR26 117.50 P 0.00 0.00 0.00 3.31 -0.78 48 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 4.15 -0.89 48 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 5.15 -1.05 48 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 6.28 -1.03 48 0 1 0
30MAR26 127.50 P 6.69 7.70 6.69 7.54 -1.24 48 18 4 -14
30MAR26 130.00 P 0.00 0.00 0.00 8.95 -1.34 48 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 10.45 -1.41 48 0 0 0
30MAR26 135.00 P 11.21 11.21 11.21 12.07 -1.54 48 10 10 +10
30MAR26 137.50 P 0.00 0.00 0.00 13.83 -1.59 48 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 15.66 -1.70 48 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 17.61 -1.76 48 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 19.63 -1.83 48 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 21.72 -1.90 48 0 0 0
30MAR26 150.00 P 23.01 23.01 23.01 24.61 -1.22 55 1 2 +1
29APR26 87.50 P 0.00 0.00 0.00 0.24 -0.07 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.36 -0.08 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.49 -0.13 47 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 0.69 -0.16 47 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 0.93 -0.19 47 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 1.25 -0.23 48 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 1.59 -0.29 47 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 2.02 -0.38 47 0 55 0
29APR26 107.50 P 0.00 0.00 0.00 2.46 -0.51 47 0 37 0
29APR26 110.00 P 0.00 0.00 0.00 3.07 -0.48 47 0 21 0
29APR26 112.50 P 0.00 0.00 0.00 3.71 -0.59 47 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 4.50 -0.63 47 0 696 0
29APR26 117.50 P 0.00 0.00 0.00 5.34 -0.75 47 0 229 0
29APR26 120.00 P 0.00 0.00 0.00 6.34 -0.88 46 0 15 0
29APR26 122.50 P 0.00 0.00 0.00 7.45 -0.94 47 0 0 0
29APR26 125.00 P 8.72 8.72 8.72 8.66 -1.05 47 16 116 +16
29APR26 127.50 P 10.04 10.04 10.04 9.99 -1.20 47 16 116 +16
29APR26 130.00 P 0.00 0.00 0.00 11.40 -1.21 47 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 12.86 -1.44 47 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 14.54 -1.27 48 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.11 -1.45 47 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 17.88 -1.47 47 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 19.67 -1.56 47 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 21.56 -1.63 47 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 23.52 -1.65 47 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 25.50 -1.76 47 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.65 -0.11 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.85 -0.16 47 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.13 -0.17 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.44 -0.23 47 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 1.82 -0.25 47 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 2.26 -0.33 47 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 2.78 -0.36 47 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 3.37 -0.44 47 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 3.92 -0.46 46 0 15 0
28MAY26 110.00 P 4.28 4.28 4.28 4.65 -0.55 46 2 32 +2
28MAY26 112.50 P 0.00 0.00 0.00 5.47 -0.58 46 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 6.35 -0.70 46 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 7.35 -0.70 46 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 8.37 -0.86 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 9.56 -0.86 45 0 0 0
28MAY26 125.00 P 10.75 10.75 10.75 10.76 -0.98 45 15 15 +15
28MAY26 127.50 P 0.00 0.00 0.00 12.11 -1.01 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 13.53 -1.23 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 15.00 -1.39 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 16.66 -1.41 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 18.62 -1.34 47 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 20.35 -1.40 47 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 22.15 -1.40 47 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 23.95 -1.54 47 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 25.89 -1.56 47 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 27.85 -1.57 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.10 -0.22 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 1.39 -0.27 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 1.75 -0.30 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 2.14 -0.37 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 2.63 -0.41 46 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 3.15 -0.47 46 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 3.76 -0.55 46 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 4.45 -0.56 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 5.02 -0.67 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 5.85 -0.70 45 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 6.69 -0.81 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 7.68 -0.84 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 8.70 -0.92 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 9.79 -1.03 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 10.99 -1.03 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 12.29 -1.12 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 13.69 -1.18 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 15.25 -1.16 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 16.90 -1.11 46 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.53 -1.15 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.11 -1.39 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.75 -1.53 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.55 -1.54 46 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 25.36 -1.55 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 27.17 -1.66 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 29.11 -1.68 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 2.93 -0.36 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 3.48 -0.36 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 4.03 -0.40 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 4.66 -0.48 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 5.37 -0.48 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 6.08 -0.56 47 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 6.90 -0.63 47 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 7.79 -0.63 47 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 8.42 -0.68 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 9.39 -0.76 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 10.44 -0.76 46 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 11.49 -0.86 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 12.59 -0.98 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 13.83 -1.01 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 15.09 -1.13 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 16.60 -0.99 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.05 -1.04 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.55 -1.08 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 21.06 -1.17 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.68 -1.20 47 0 0 0
29SEP26 137.50 P 23.46 23.46 23.46 24.34 -1.30 47 15 15 +15
29SEP26 140.00 P 0.00 0.00 0.00 26.00 -1.31 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.67 -1.32 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.35 -1.44 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.16 -1.47 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.00 -1.48 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 4.58 -0.36 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.22 -0.45 47 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 5.95 -0.45 47 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 6.68 -0.46 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 7.46 -0.58 47 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 8.37 -0.58 47 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 9.27 -0.59 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 10.19 -0.69 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 10.90 -0.72 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.97 -0.71 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 13.04 -0.87 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.18 -0.95 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 15.41 -0.98 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.69 -1.03 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.03 -1.06 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.41 -0.93 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.89 -1.09 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.42 -1.13 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.00 -1.16 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.62 -1.05 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.23 -1.25 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.91 -1.26 47 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.59 -1.27 47 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 32.28 -1.28 47 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.98 -1.31 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.72 -1.43 47 0 0 0
TOTAL PUT 144 5,774 +85
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 41.68
26FEB26 22.00 C 0.00 0.00 0.00 19.69 +1.04 250 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 19.08 +1.77 448 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 17.71 +1.40 260 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 17.06 +1.75 390 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 16.08 +1.77 369 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 14.88 +1.54 294 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 13.68 +1.32 0 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 13.05 +1.75 293 0 0 0
26FEB26 30.00 C 11.50 11.50 11.50 12.04 +1.71 269 2 81 0
26FEB26 31.00 C 0.00 0.00 0.00 10.69 +1.29 116 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 9.68 +1.34 0 0 218 0
26FEB26 33.00 C 0.00 0.00 0.00 8.95 +1.59 191 0 578 0
26FEB26 34.00 C 0.00 0.00 0.00 7.92 +1.54 166 0 1,207 0
26FEB26 35.00 C 6.60 6.60 6.60 6.89 +1.31 142 1 532 0
26FEB26 36.00 C 0.00 0.00 0.00 5.72 +1.12 84 0 1,252 0
26FEB26 37.00 C 4.63 4.63 4.63 4.69 +1.15 47 1 447 0
26FEB26 38.00 C 3.75 3.75 3.75 3.71 +0.98 53 4 321 -4
26FEB26 39.00 C 2.60 2.62 2.47 2.80 +1.00 59 17 847 -2
26FEB26 40.00 C 2.07 2.10 1.75 1.85 +0.73 47 101 629 -47
26FEB26 41.00 C 1.15 1.48 1.11 1.16 +0.46 51 163 1,708 -9
26FEB26 42.00 C 0.73 0.92 0.66 0.70 +0.27 55 395 4,359 -173
26FEB26 43.00 C 0.47 0.54 0.35 0.39 +0.14 58 43 1,649 -28
26FEB26 44.00 C 0.30 0.31 0.21 0.21 +0.06 61 114 641 +40
26FEB26 45.00 C 0.16 0.16 0.16 0.11 +0.03 63 24 837 +24
26FEB26 46.00 C 0.00 0.00 0.00 0.06 +0.01 67 0 1,558 0
26FEB26 47.00 C 0.00 0.00 0.00 0.03 0.00 69 0 311 0
26FEB26 48.00 C 0.00 0.00 0.00 0.02 0.00 74 0 1,399 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,003 0
26FEB26 50.00 C 0.04 0.04 0.04 0.01 0.00 84 50 176 0
30MAR26 8.00 C 0.00 0.00 0.00 33.84 +1.52 273 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 33.82 +1.64 322 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 33.20 +1.03 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 33.10 +1.34 261 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 32.73 +0.98 200 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 32.46 +1.38 166 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 32.21 +1.35 161 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 32.07 +1.34 233 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 31.75 +1.03 199 0 15 0
30MAR26 10.50 C 0.00 0.00 0.00 31.21 +1.38 138 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 30.96 +1.27 246 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 30.65 +1.82 267 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 29.92 +1.58 223 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 29.61 +1.77 245 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 28.76 +1.07 165 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 28.22 +1.38 121 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 27.72 +1.36 113 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 27.26 +1.42 148 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 26.83 +1.49 166 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 26.44 +1.59 181 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 25.73 +1.38 110 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 25.30 +1.49 143 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 24.73 +1.38 99 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 24.32 +1.13 139 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 23.73 +1.38 84 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 23.67 +1.81 176 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.15 +1.77 169 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 22.31 +1.38 120 0 241 0
30MAR26 20.00 C 21.50 21.75 21.50 21.73 +1.38 0 3 311 0
30MAR26 21.00 C 0.00 0.00 0.00 20.78 +1.42 100 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 19.78 +1.13 93 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 19.08 +1.29 127 0 1 0
30MAR26 24.00 C 17.18 17.20 17.18 17.81 +1.31 87 10 25 -5
30MAR26 25.00 C 0.00 0.00 0.00 17.21 +1.52 120 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 16.08 +1.67 104 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 14.88 +1.45 79 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 13.82 +1.46 65 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 13.05 +1.50 81 0 35 0
30MAR26 30.00 C 11.68 11.68 11.68 12.04 +1.49 74 10 644 -10
30MAR26 31.00 C 0.00 0.00 0.00 11.14 +1.72 74 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 10.00 +1.29 60 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 9.03 +1.26 56 0 8,002 0
30MAR26 34.00 C 0.00 0.00 0.00 8.24 +1.50 59 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 6.90 +0.96 37 0 841 0
30MAR26 36.00 C 0.00 0.00 0.00 6.33 +0.91 50 0 5,428 0
30MAR26 37.00 C 0.00 0.00 0.00 5.47 +0.75 48 0 237 0
30MAR26 38.00 C 0.00 0.00 0.00 4.89 +0.89 52 0 269 0
30MAR26 39.00 C 3.85 4.08 3.85 4.05 +0.86 48 34 644 +2
30MAR26 40.00 C 3.38 3.40 3.33 3.40 +0.75 47 80 5,372 -27
30MAR26 41.00 C 2.98 2.98 2.63 2.89 +0.69 48 9 220 -1
30MAR26 42.00 C 2.30 2.55 2.26 2.41 +0.58 48 124 1,706 +65
30MAR26 43.00 C 2.03 2.03 1.86 2.02 +0.52 49 24 258 -14
30MAR26 44.00 C 1.62 1.62 1.57 1.69 +0.46 50 71 511 0
30MAR26 45.00 C 1.33 1.38 1.33 1.40 +0.41 50 113 482 +90
30MAR26 46.00 C 1.01 1.21 1.01 1.16 +0.37 51 78 535 +47
30MAR26 47.00 C 1.01 1.01 1.01 0.97 +0.34 52 35 341 +35
30MAR26 48.00 C 0.78 0.86 0.78 0.82 +0.32 53 60 245 +17
30MAR26 49.00 C 0.00 0.00 0.00 0.69 +0.30 54 0 1,641 0
30MAR26 50.00 C 0.61 0.64 0.61 0.58 +0.28 54 76 2,981 -14
30MAR26 52.50 C 0.41 0.42 0.37 0.38 +0.22 56 49 653 0
29APR26 22.00 C 0.00 0.00 0.00 19.89 +1.24 78 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 19.08 +1.29 90 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 17.82 +1.32 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 17.30 +1.61 90 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 16.08 +1.65 73 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 15.20 +1.49 74 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 14.22 +1.49 70 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 13.27 +1.37 67 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.19 +1.54 58 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.27 +1.27 57 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 10.33 +1.43 54 0 35 0
29APR26 33.00 C 0.00 0.00 0.00 9.33 +1.41 49 0 1,298 0
29APR26 34.00 C 0.00 0.00 0.00 8.32 +1.11 44 0 10 0
29APR26 35.00 C 0.00 0.00 0.00 7.64 +1.21 47 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 6.80 +1.22 46 0 315 0
29APR26 37.00 C 0.00 0.00 0.00 5.88 +0.88 42 0 406 0
29APR26 38.00 C 0.00 0.00 0.00 5.45 +0.92 47 0 396 0
29APR26 39.00 C 0.00 0.00 0.00 4.88 +0.87 47 0 338 0
29APR26 40.00 C 4.09 4.09 4.09 4.27 +0.79 47 2 340 -1
29APR26 41.00 C 3.78 3.78 3.61 3.76 +0.71 47 36 233 -11
29APR26 42.00 C 3.44 3.44 3.01 3.30 +0.66 47 77 150 +7
29APR26 43.00 C 2.78 2.87 2.78 2.87 +0.57 47 23 8,060 +15
29APR26 44.00 C 2.48 2.48 2.48 2.54 +0.52 48 12 197 -12
29APR26 45.00 C 2.26 2.26 2.26 2.23 +0.48 49 15 499 -3
29APR26 46.00 C 1.82 1.82 1.82 1.96 +0.47 49 30 116 0
29APR26 47.00 C 1.61 1.61 1.60 1.73 +0.46 50 7 78 -5
29APR26 48.00 C 1.57 1.57 1.50 1.50 +0.42 50 21 208 0
29APR26 49.00 C 1.22 1.22 1.22 1.33 +0.41 51 3 128 +3
29APR26 50.00 C 1.24 1.24 1.24 1.17 +0.39 51 16 224 0
29APR26 52.50 C 0.83 0.83 0.83 0.86 +0.35 53 20 218 0
29APR26 55.00 C 0.00 0.00 0.00 0.62 +0.29 54 0 464 0
29APR26 57.50 C 0.00 0.00 0.00 0.49 +0.28 56 0 186 0
29APR26 60.00 C 0.35 0.35 0.35 0.36 +0.22 57 30 372 +30
28MAY26 27.00 C 0.00 0.00 0.00 15.20 +1.41 59 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.33 +1.59 60 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.27 +1.37 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.35 +1.31 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.32 +1.28 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.78 +1.58 54 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.36 +0.96 40 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.89 +1.09 47 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.97 +1.09 44 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 7.27 +0.90 45 0 77 0
28MAY26 37.00 C 0.00 0.00 0.00 6.53 +0.93 44 0 21 0
28MAY26 38.00 C 0.00 0.00 0.00 6.10 +1.05 47 0 137 0
28MAY26 39.00 C 0.00 0.00 0.00 5.50 +0.81 47 0 165 0
28MAY26 40.00 C 0.00 0.00 0.00 5.12 +0.93 49 0 1,793 0
28MAY26 41.00 C 0.00 0.00 0.00 4.49 +0.75 47 0 120 0
28MAY26 42.00 C 0.00 0.00 0.00 4.04 +0.68 48 0 174 0
28MAY26 43.00 C 0.00 0.00 0.00 3.63 +0.62 48 0 118 0
28MAY26 44.00 C 0.00 0.00 0.00 3.27 +0.57 48 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 2.94 +0.53 49 0 31 0
28MAY26 46.00 C 0.00 0.00 0.00 2.64 +0.47 49 0 78 0
28MAY26 47.00 C 2.38 2.38 2.38 2.35 +0.40 49 10 29 +10
28MAY26 48.00 C 2.07 2.07 2.07 2.09 +0.34 49 5 15 +5
28MAY26 49.00 C 0.00 0.00 0.00 1.86 +0.28 49 0 45 0
28MAY26 50.00 C 1.72 1.72 1.63 1.65 +0.23 49 10 1,008 -7
28MAY26 52.50 C 0.00 0.00 0.00 1.22 +0.12 49 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 0.90 +0.01 50 0 11 0
28MAY26 57.50 C 0.00 0.00 0.00 0.66 -0.03 50 0 60 0
28MAY26 60.00 C 0.00 0.00 0.00 0.49 -0.06 50 0 89 0
29JUN26 17.50 C 0.00 0.00 0.00 24.67 +1.48 92 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 24.02 +1.45 79 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 23.67 +1.60 86 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 23.15 +1.66 82 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 22.57 +1.47 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.30 +1.80 85 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.12 +1.36 70 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.16 +1.51 68 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.14 +1.35 62 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 18.14 +1.64 58 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 17.30 +1.56 61 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 16.08 +1.19 46 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 15.20 +1.31 49 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 14.43 +1.61 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 13.55 +1.45 52 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 12.49 +0.97 47 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 11.57 +1.06 45 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 10.81 +1.20 46 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 9.74 +0.86 41 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 9.37 +1.14 47 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 8.52 +1.06 45 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 8.04 +1.24 48 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 7.14 +0.91 45 0 230 0
29JUN26 38.00 C 0.00 0.00 0.00 6.42 +0.76 44 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 5.90 +0.54 44 0 406 0
29JUN26 40.00 C 5.60 5.65 5.60 5.65 +0.77 47 3 2,238 -1
29JUN26 41.00 C 0.00 0.00 0.00 5.18 +0.73 48 0 217 0
29JUN26 42.00 C 0.00 0.00 0.00 4.74 +0.68 48 0 61 0
29JUN26 43.00 C 0.00 0.00 0.00 4.36 +0.67 48 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 3.99 +0.61 48 0 328 0
29JUN26 45.00 C 3.61 3.61 3.61 3.66 +0.59 49 2 795 0
29JUN26 46.00 C 0.00 0.00 0.00 3.36 +0.55 49 0 456 0
29JUN26 47.00 C 0.00 0.00 0.00 3.08 +0.51 50 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 2.82 +0.46 50 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 2.58 +0.43 50 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 2.37 +0.40 50 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.92 +0.33 51 0 153 0
29SEP26 22.00 C 0.00 0.00 0.00 20.44 +1.37 57 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 19.33 +1.19 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.87 +1.82 60 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.69 +1.52 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.85 +1.08 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.06 +1.28 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.33 +1.37 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.45 +1.24 52 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 13.36 +0.99 47 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 12.84 +1.12 50 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 11.76 +0.82 45 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 11.41 +1.16 49 0 389 0
29SEP26 34.00 C 10.70 10.70 10.70 10.73 +1.13 49 1 696 0
29SEP26 35.00 C 0.00 0.00 0.00 10.24 +1.23 50 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 9.46 +1.02 49 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 8.93 +1.19 49 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 8.29 +0.84 48 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 7.68 +0.63 47 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 7.56 +0.96 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 6.75 +0.58 48 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 6.54 +0.76 49 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 6.14 +0.73 50 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 5.77 +0.69 50 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 5.43 +0.68 50 2 44 0
29SEP26 46.00 C 0.00 0.00 0.00 5.11 +0.60 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 4.80 +0.61 50 0 15 0
29SEP26 48.00 C 4.54 4.54 4.54 4.52 +0.50 50 15 47 +15
29SEP26 49.00 C 0.00 0.00 0.00 4.29 +0.58 51 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 4.05 +0.56 51 0 1,712 0
29SEP26 52.50 C 3.53 3.53 3.53 3.46 +0.43 51 20 170 0
30DEC26 22.00 C 0.00 0.00 0.00 21.04 +1.66 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.03 +1.36 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 19.30 +1.53 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.36 +1.23 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.66 +1.54 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.73 +1.37 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.08 +1.43 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.33 +1.37 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.70 +1.47 53 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 13.62 +1.09 48 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 13.28 +1.21 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 12.55 +1.35 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 11.92 +1.26 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 11.42 +1.30 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.76 +1.00 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 10.20 +1.13 49 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 9.69 +1.14 49 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 9.20 +0.85 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 8.75 +0.83 50 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 8.47 +0.96 51 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.81 +0.70 49 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 7.54 +0.80 50 0 614 0
30DEC26 44.00 C 0.00 0.00 0.00 7.18 +0.73 50 0 33 0
30DEC26 45.00 C 0.00 0.00 0.00 6.84 +0.75 50 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 6.51 +0.66 50 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 6.20 +0.69 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.94 +0.69 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.64 +0.64 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 5.45 +0.69 51 0 0 0
TOTAL CALL 2,051 91,398 +31
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 271 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 253 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 236 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 219 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 204 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 188 0 664 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 174 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,384 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.01 133 0 2,923 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.02 121 0 2,290 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.03 108 0 1,371 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 -0.05 95 0 2,658 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.08 83 0 609 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 -0.13 71 0 2,736 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 -0.21 59 0 1,854 0
26FEB26 38.00 P 0.08 0.08 0.08 0.02 -0.31 53 1 940 -1
26FEB26 39.00 P 0.14 0.16 0.13 0.08 -0.44 54 154 604 +48
26FEB26 40.00 P 0.35 0.36 0.25 0.22 -0.64 53 48 739 +7
26FEB26 41.00 P 0.56 0.74 0.52 0.51 -0.87 53 311 789 +48
26FEB26 42.00 P 1.15 1.15 0.99 1.00 -1.16 55 78 437 +29
26FEB26 43.00 P 0.00 0.00 0.00 1.70 -1.23 58 0 174 0
26FEB26 44.00 P 0.00 0.00 0.00 2.44 -1.39 52 0 319 0
26FEB26 45.00 P 0.00 0.00 0.00 3.46 -1.32 69 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 4.37 -1.36 66 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 5.40 -1.52 85 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.38 -1.56 91 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.34 -1.44 87 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.32 -1.67 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 195 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 188 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 182 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 175 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 144 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 139 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 135 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 131 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 127 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 123 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 519 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 186 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 -0.05 55 0 335 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.07 51 0 366 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.10 51 0 820 0
30MAR26 30.00 P 0.14 0.16 0.14 0.03 -0.14 49 50 1,881 -1
30MAR26 31.00 P 0.00 0.00 0.00 0.06 -0.16 50 0 378 0
30MAR26 32.00 P 0.20 0.20 0.20 0.09 -0.21 49 12 1,630 -12
30MAR26 33.00 P 0.25 0.26 0.25 0.15 -0.26 49 103 9,348 0
30MAR26 34.00 P 0.31 0.34 0.31 0.23 -0.30 49 34 609 +34
30MAR26 35.00 P 0.41 0.43 0.40 0.35 -0.35 49 219 2,408 +54
30MAR26 36.00 P 0.59 0.59 0.53 0.52 -0.38 49 53 7,976 +45
30MAR26 37.00 P 0.75 0.75 0.75 0.72 -0.43 49 100 2,206 +90
30MAR26 38.00 P 1.00 1.02 0.98 0.95 -0.48 48 53 2,748 +34
30MAR26 39.00 P 1.30 1.38 1.30 1.25 -0.53 47 31 893 +1
30MAR26 40.00 P 1.69 1.69 1.64 1.62 -0.64 47 151 8,411 -150
30MAR26 41.00 P 2.24 2.24 2.19 2.07 -0.74 47 16 254 +15
30MAR26 42.00 P 2.85 2.85 2.66 2.61 -0.85 48 16 578 -16
30MAR26 43.00 P 3.26 3.30 3.21 3.19 -0.93 48 93 304 -17
30MAR26 44.00 P 0.00 0.00 0.00 3.87 -0.80 49 0 83 0
30MAR26 45.00 P 0.00 0.00 0.00 4.78 -0.61 54 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 5.37 -1.09 51 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 6.41 -0.58 57 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 6.88 -1.06 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.69 -1.09 47 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.08 -0.91 63 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 11.10 -1.24 56 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 29 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 34 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 -0.04 44 0 118 0
29APR26 28.00 P 0.17 0.17 0.17 0.03 -0.05 43 20 157 +11
29APR26 29.00 P 0.00 0.00 0.00 0.06 -0.06 44 0 525 0
29APR26 30.00 P 0.00 0.00 0.00 0.10 -0.07 44 0 374 0
29APR26 31.00 P 0.00 0.00 0.00 0.15 -0.10 44 0 252 0
29APR26 32.00 P 0.00 0.00 0.00 0.24 -0.13 44 0 202 0
29APR26 33.00 P 0.49 0.49 0.49 0.35 -0.19 45 15 391 +15
29APR26 34.00 P 0.64 0.64 0.64 0.51 -0.24 45 10 312 +10
29APR26 35.00 P 0.80 0.84 0.80 0.71 -0.30 45 60 303 0
29APR26 36.00 P 1.09 1.09 1.07 0.95 -0.36 46 35 1,161 -2
29APR26 37.00 P 1.22 1.34 1.22 1.23 -0.44 46 45 127 -15
29APR26 38.00 P 1.56 1.66 1.56 1.57 -0.48 46 58 155 -35
29APR26 39.00 P 2.03 2.03 2.03 1.94 -0.56 46 4 570 +4
29APR26 40.00 P 2.33 2.33 2.33 2.36 -0.66 46 15 106 +15
29APR26 41.00 P 2.78 2.91 2.78 2.84 -0.73 46 45 145 +10
29APR26 42.00 P 3.51 3.51 3.51 3.37 -0.73 47 25 79 -3
29APR26 43.00 P 4.12 4.12 4.12 3.97 -0.87 47 15 92 -15
29APR26 44.00 P 4.86 4.86 4.70 4.60 -1.04 47 60 121 +45
29APR26 45.00 P 0.00 0.00 0.00 5.33 -0.73 48 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 6.27 -0.61 52 0 49 0
29APR26 47.00 P 0.00 0.00 0.00 6.82 -0.80 49 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 7.61 -0.92 50 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.46 -0.97 51 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.32 -0.67 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.83 -0.93 60 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.77 -1.09 54 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.11 -1.16 55 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.42 -1.39 52 0 0 0
28MAY26 27.00 P 0.19 0.23 0.19 0.10 -0.05 47 11 51 0
28MAY26 28.00 P 0.00 0.00 0.00 0.15 -0.07 47 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.22 -0.09 47 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.31 -0.11 47 0 65 0
28MAY26 31.00 P 0.00 0.00 0.00 0.43 -0.15 47 0 77 0
28MAY26 32.00 P 0.68 0.68 0.68 0.57 -0.19 47 15 145 0
28MAY26 33.00 P 0.00 0.00 0.00 0.75 -0.23 47 0 266 0
28MAY26 34.00 P 0.00 0.00 0.00 0.97 -0.27 47 0 230 0
28MAY26 35.00 P 0.00 0.00 0.00 1.19 -0.35 47 0 98 0
28MAY26 36.00 P 0.00 0.00 0.00 1.46 -0.38 47 0 156 0
28MAY26 37.00 P 0.00 0.00 0.00 1.74 -0.47 46 0 273 0
28MAY26 38.00 P 0.00 0.00 0.00 2.12 -0.50 46 0 147 0
28MAY26 39.00 P 2.47 2.47 2.47 2.53 -0.67 46 15 203 +15
28MAY26 40.00 P 0.00 0.00 0.00 2.96 -0.65 46 0 135 0
28MAY26 41.00 P 3.41 3.69 3.41 3.48 -0.70 47 24 249 +8
28MAY26 42.00 P 0.00 0.00 0.00 4.04 -0.74 47 0 165 0
28MAY26 43.00 P 0.00 0.00 0.00 4.61 -0.84 47 0 75 0
28MAY26 44.00 P 0.00 0.00 0.00 5.25 -0.89 48 0 30 0
28MAY26 45.00 P 0.00 0.00 0.00 5.93 -1.06 48 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 6.39 -1.46 45 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 7.10 -1.28 45 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 8.10 -1.11 49 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 8.97 -1.08 50 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 9.41 -1.47 45 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 11.92 -1.10 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.13 -1.21 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 16.39 -1.37 54 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.61 -1.57 52 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.05 -0.05 42 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.07 42 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 -0.11 42 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.18 -0.14 42 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 0.27 -0.18 43 0 1,186 0
29JUN26 30.00 P 0.00 0.00 0.00 0.39 -0.22 43 0 652 0
29JUN26 31.00 P 0.00 0.00 0.00 0.53 -0.27 43 0 869 0
29JUN26 32.00 P 0.00 0.00 0.00 0.71 -0.32 44 0 596 0
29JUN26 33.00 P 0.00 0.00 0.00 0.94 -0.36 44 0 435 0
29JUN26 34.00 P 0.00 0.00 0.00 1.19 -0.41 45 0 1,099 0
29JUN26 35.00 P 0.00 0.00 0.00 1.50 -0.46 45 0 302 0
29JUN26 36.00 P 0.00 0.00 0.00 1.84 -0.49 46 0 157 0
29JUN26 37.00 P 2.37 2.37 2.37 2.23 -0.45 46 15 370 +15
29JUN26 38.00 P 0.00 0.00 0.00 2.67 -0.52 47 0 253 0
29JUN26 39.00 P 0.00 0.00 0.00 3.10 -0.57 47 0 139 0
29JUN26 40.00 P 0.00 0.00 0.00 3.56 -0.63 47 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 4.08 -0.68 47 0 76 0
29JUN26 42.00 P 0.00 0.00 0.00 4.63 -0.73 47 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 5.23 -0.77 47 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 5.87 -0.81 48 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 6.54 -1.01 48 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.03 -1.19 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.03 -0.75 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.78 -1.01 50 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 9.75 -0.57 53 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 10.24 -0.85 50 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 12.23 -1.46 50 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.11 45 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.14 45 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 -0.16 45 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 -0.20 45 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.46 -0.23 46 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 -0.27 46 0 263 0
29SEP26 28.00 P 0.00 0.00 0.00 0.76 -0.30 46 0 136 0
29SEP26 29.00 P 0.00 0.00 0.00 0.95 -0.35 47 0 65 0
29SEP26 30.00 P 1.35 1.35 1.33 1.18 -0.37 47 14 469 -4
29SEP26 31.00 P 0.00 0.00 0.00 1.43 -0.42 47 0 428 0
29SEP26 32.00 P 1.78 1.78 1.78 1.73 -0.39 47 7 326 0
29SEP26 33.00 P 0.00 0.00 0.00 2.04 -0.43 48 0 269 0
29SEP26 34.00 P 0.00 0.00 0.00 2.40 -0.42 48 0 649 0
29SEP26 35.00 P 0.00 0.00 0.00 2.79 -0.39 48 0 898 0
29SEP26 36.00 P 0.00 0.00 0.00 3.19 -0.43 48 0 963 0
29SEP26 37.00 P 0.00 0.00 0.00 3.60 -0.51 48 0 886 0
29SEP26 38.00 P 0.00 0.00 0.00 4.04 -0.55 48 0 538 0
29SEP26 39.00 P 0.00 0.00 0.00 4.52 -0.60 48 0 532 0
29SEP26 40.00 P 0.00 0.00 0.00 5.01 -0.58 48 0 2,000 0
29SEP26 41.00 P 5.60 5.60 5.60 5.57 -0.60 49 15 542 +15
29SEP26 42.00 P 0.00 0.00 0.00 6.14 -0.62 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 6.74 -0.66 49 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 7.36 -0.73 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.00 -0.82 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 8.72 -0.83 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.42 -0.86 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.16 -0.84 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 10.87 -0.58 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 11.66 -0.85 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 13.74 -0.72 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 +0.03 48 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 +0.03 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.67 +0.02 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.84 0.00 49 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.02 0.00 49 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.23 -0.03 49 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 1.48 -0.03 49 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 1.72 -0.09 49 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.03 -0.10 49 0 84 0
30DEC26 31.00 P 0.00 0.00 0.00 2.31 -0.15 49 0 67 0
30DEC26 32.00 P 0.00 0.00 0.00 2.63 -0.22 49 0 347 0
30DEC26 33.00 P 0.00 0.00 0.00 2.97 -0.28 49 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 3.34 -0.30 49 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 3.72 -0.35 49 0 280 0
30DEC26 36.00 P 0.00 0.00 0.00 4.16 -0.36 49 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.59 -0.41 49 0 1,126 0
30DEC26 38.00 P 5.15 5.15 5.10 5.07 -0.43 49 4 1,122 -4
30DEC26 39.00 P 5.64 5.64 5.64 5.51 -0.53 48 15 15 +15
30DEC26 40.00 P 0.00 0.00 0.00 6.10 -0.50 49 0 53 0
30DEC26 41.00 P 0.00 0.00 0.00 6.69 -0.52 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.24 -0.56 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.86 -0.64 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.46 -0.70 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.14 -0.84 50 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.82 -0.85 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.46 -0.94 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.26 -0.92 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.83 -1.07 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.73 -0.73 51 0 1 0
TOTAL PUT 2,065 106,361 +308
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.55
26FEB26 3.90 C 0.000 0.000 0.000 1.651 +0.137 121 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.551 +0.135 110 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.451 +0.135 99 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.351 +0.137 88 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.251 +0.133 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.151 +0.130 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.051 +0.132 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.951 +0.134 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.851 +0.135 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.751 +0.136 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.651 +0.134 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.551 +0.137 0 0 155 0
26FEB26 5.25 C 0.000 0.000 0.000 0.302 +0.122 28 0 285 0
26FEB26 5.50 C 0.068 0.085 0.068 0.083 +0.045 26 18 460 +1
26FEB26 5.75 C 0.011 0.011 0.009 0.006 +0.003 28 78 772 -28
26FEB26 6.00 C 0.003 0.003 0.003 0.001 0.000 38 20 719 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 56 0 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 71 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 86 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 113 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 126 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 138 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 149 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 161 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 171 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 181 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 191 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 201 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.558 +0.133 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.458 +0.139 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.359 +0.134 60 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.259 +0.140 49 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.159 +0.133 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.059 +0.132 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.960 +0.132 46 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.860 +0.132 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.760 +0.128 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.661 +0.137 40 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.561 +0.136 34 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.461 +0.132 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.360 +0.131 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.262 +0.134 29 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.162 +0.128 23 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.063 +0.138 27 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.963 +0.136 23 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.871 +0.135 31 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.756 +0.128 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.659 +0.100 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 0.565 +0.108 16 0 40 0
30MAR26 5.25 C 0.000 0.000 0.000 0.357 +0.088 22 0 225 0
30MAR26 5.50 C 0.200 0.200 0.200 0.197 +0.060 23 1 474 +1
30MAR26 5.75 C 0.090 0.098 0.090 0.093 +0.032 24 58 948 +40
30MAR26 6.00 C 0.039 0.044 0.039 0.039 +0.017 24 63 937 +30
30MAR26 6.25 C 0.022 0.022 0.022 0.013 +0.006 24 10 437 -10
30MAR26 6.50 C 0.000 0.000 0.000 0.004 +0.002 25 0 92 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 40 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 43 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 46 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 55 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 1.670 +0.136 29 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.570 +0.135 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.471 +0.137 25 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.372 +0.135 26 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.273 +0.129 25 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.175 +0.132 25 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.077 +0.132 25 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.972 +0.118 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.887 +0.128 25 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.792 +0.129 24 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.706 +0.130 25 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.635 +0.139 28 0 21 0
29APR26 5.25 C 0.000 0.000 0.000 0.418 +0.087 23 0 70 0
29APR26 5.50 C 0.244 0.252 0.233 0.270 +0.064 24 191 850 +180
29APR26 5.75 C 0.133 0.145 0.133 0.161 +0.043 24 71 299 +63
29APR26 6.00 C 0.074 0.074 0.074 0.090 +0.027 25 8 150 0
29APR26 6.25 C 0.000 0.000 0.000 0.046 +0.012 25 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.023 +0.007 25 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.011 +0.004 25 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.005 +0.002 26 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.580 +0.138 25 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.481 +0.137 24 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.373 +0.127 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.285 +0.134 24 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.188 +0.140 24 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.083 +0.123 15 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.999 +0.145 24 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.887 +0.113 16 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.795 +0.096 18 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.712 +0.108 20 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.635 +0.104 21 0 140 0
28MAY26 5.25 C 0.400 0.400 0.395 0.456 +0.084 23 6 65 +5
28MAY26 5.50 C 0.000 0.000 0.000 0.312 +0.064 23 0 282 0
28MAY26 5.75 C 0.000 0.000 0.000 0.202 +0.046 24 0 63 0
28MAY26 6.00 C 0.000 0.000 0.000 0.124 +0.030 24 0 179 0
28MAY26 6.25 C 0.000 0.000 0.000 0.072 +0.019 24 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.043 +0.012 24 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.023 +0.007 24 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.012 +0.004 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.006 +0.002 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.760 +0.100 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.670 +0.128 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.580 +0.138 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.481 +0.128 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.373 +0.127 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.285 +0.124 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.188 +0.123 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.083 +0.108 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.999 +0.121 16 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.904 +0.110 17 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.820 +0.109 19 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.741 +0.104 20 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.665 +0.098 21 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.493 +0.081 22 0 499 0
29JUN26 5.50 C 0.000 0.000 0.000 0.351 +0.063 23 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.241 +0.047 23 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.158 +0.032 23 0 315 0
29JUN26 6.25 C 0.000 0.000 0.000 0.100 +0.022 23 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.064 +0.014 24 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.038 +0.009 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.022 +0.005 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.012 +0.003 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.007 +0.002 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.767 +0.107 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.670 +0.112 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.580 +0.121 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.481 +0.118 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.373 +0.119 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.285 +0.107 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.188 +0.118 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.096 +0.111 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.011 +0.115 18 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.930 +0.104 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.851 +0.101 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.777 +0.110 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.706 +0.089 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.547 +0.091 23 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.415 +0.066 23 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.310 +0.049 23 0 24 0
29SEP26 6.00 C 0.225 0.225 0.225 0.234 +0.048 24 1 531 0
29SEP26 6.25 C 0.181 0.181 0.181 0.171 +0.041 24 2 538 -2
29SEP26 6.50 C 0.000 0.000 0.000 0.120 +0.030 24 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.083 +0.022 24 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.057 +0.016 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.039 +0.012 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.026 +0.009 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.017 +0.006 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.011 +0.004 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 +0.002 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.005 +0.002 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.673 +0.115 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.580 +0.104 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.481 +0.101 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.385 +0.096 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.289 +0.091 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.206 +0.090 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.124 +0.104 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.047 +0.106 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.972 +0.097 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.901 +0.093 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.833 +0.096 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.769 +0.093 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.625 +0.084 23 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.502 +0.076 24 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.398 +0.064 24 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.313 +0.049 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.243 +0.034 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.193 +0.032 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.152 +0.031 25 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.116 +0.026 25 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.087 +0.021 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.064 +0.015 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.048 +0.012 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.036 +0.010 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.026 +0.007 25 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.019 +0.005 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.014 +0.004 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.010 +0.003 25 0 0 0
TOTAL CALL 527 13,945 +280
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 151 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 141 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 131 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 86 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 77 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 68 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 51 0 212 0
26FEB26 5.25 P 0.006 0.006 0.006 0.001 -0.017 29 2 755 -2
26FEB26 5.50 P 0.060 0.060 0.040 0.036 -0.090 29 35 664 -24
26FEB26 5.75 P 0.000 0.000 0.000 0.211 -0.134 34 0 181 0
26FEB26 6.00 P 0.000 0.000 0.000 0.464 -0.126 65 0 84 0
26FEB26 6.25 P 0.000 0.000 0.000 0.710 -0.130 83 0 30 0
26FEB26 6.50 P 0.000 0.000 0.000 0.979 -0.111 130 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.222 -0.118 143 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.466 -0.124 153 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.751 -0.089 219 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.009 -0.088 247 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.266 -0.074 274 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.520 -0.070 296 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.762 -0.078 305 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.971 -0.119 260 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.270 -0.070 346 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.472 -0.118 289 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.770 -0.070 376 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 63 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 60 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 57 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 53 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 50 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 47 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 44 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 41 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 -0.001 28 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 -0.002 25 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.002 -0.004 24 0 1,079 0
30MAR26 4.80 P 0.000 0.000 0.000 0.005 -0.006 25 0 460 0
30MAR26 4.90 P 0.000 0.000 0.000 0.008 -0.010 24 0 475 0
30MAR26 5.00 P 0.016 0.016 0.015 0.015 -0.018 24 40 589 +15
30MAR26 5.25 P 0.051 0.060 0.050 0.053 -0.040 24 17 784 +5
30MAR26 5.50 P 0.155 0.158 0.137 0.144 -0.068 25 29 503 +7
30MAR26 5.75 P 0.306 0.306 0.296 0.291 -0.097 26 33 327 0
30MAR26 6.00 P 0.000 0.000 0.000 0.491 -0.128 28 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.725 -0.115 32 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 0.979 -0.111 41 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.236 -0.104 50 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.494 -0.096 59 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.751 -0.089 67 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.009 -0.088 75 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.266 -0.074 83 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.520 -0.071 90 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.762 -0.088 93 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.018 -0.072 100 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.270 -0.070 105 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.472 -0.118 90 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.770 -0.070 114 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 -0.002 24 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.003 -0.003 26 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.005 -0.005 25 0 11 0
29APR26 4.60 P 0.000 0.000 0.000 0.009 -0.008 26 0 1 0
29APR26 4.70 P 0.000 0.000 0.000 0.013 -0.012 25 0 265 0
29APR26 4.80 P 0.000 0.000 0.000 0.021 -0.017 25 0 84 0
29APR26 4.90 P 0.035 0.035 0.035 0.033 -0.022 25 1 177 +1
29APR26 5.00 P 0.052 0.052 0.050 0.047 -0.031 25 80 478 +9
29APR26 5.25 P 0.132 0.132 0.120 0.108 -0.052 25 74 410 +71
29APR26 5.50 P 0.240 0.254 0.233 0.209 -0.075 26 203 1,293 +198
29APR26 5.75 P 0.000 0.000 0.000 0.352 -0.098 26 0 342 0
29APR26 6.00 P 0.599 0.599 0.599 0.534 -0.118 27 26 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.748 -0.131 29 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 0.985 -0.136 32 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.236 -0.128 38 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.494 -0.111 45 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.751 -0.090 51 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.009 -0.088 57 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.266 -0.082 63 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.520 -0.071 68 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.766 -0.084 71 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.019 -0.072 75 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.270 -0.074 79 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 -0.002 24 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.002 -0.003 24 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.004 -0.004 24 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.007 -0.005 24 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.011 -0.009 24 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.017 -0.012 24 0 0 0
28MAY26 4.70 P 0.029 0.029 0.029 0.025 -0.017 24 1 71 +1
28MAY26 4.80 P 0.000 0.000 0.000 0.036 -0.022 24 0 161 0
28MAY26 4.90 P 0.000 0.000 0.000 0.050 -0.029 24 0 150 0
28MAY26 5.00 P 0.000 0.000 0.000 0.069 -0.035 24 0 39 0
28MAY26 5.25 P 0.000 0.000 0.000 0.138 -0.054 25 0 157 0
28MAY26 5.50 P 0.285 0.285 0.285 0.242 -0.076 25 1 66 0
28MAY26 5.75 P 0.000 0.000 0.000 0.383 -0.096 25 0 101 0
28MAY26 6.00 P 0.000 0.000 0.000 0.559 -0.113 26 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.765 -0.126 27 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 0.993 -0.136 29 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.238 -0.142 33 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.494 -0.144 38 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.751 -0.142 44 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.009 -0.144 49 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.266 -0.119 54 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.520 -0.109 58 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.781 -0.096 63 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.019 -0.107 64 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 -0.001 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.002 -0.002 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.003 -0.004 23 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.005 -0.005 23 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.008 -0.007 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.012 -0.010 23 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.018 -0.013 23 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.027 -0.017 24 0 175 0
29JUN26 4.70 P 0.000 0.000 0.000 0.037 -0.022 24 0 97 0
29JUN26 4.80 P 0.000 0.000 0.000 0.051 -0.027 24 0 97 0
29JUN26 4.90 P 0.000 0.000 0.000 0.069 -0.033 24 0 271 0
29JUN26 5.00 P 0.000 0.000 0.000 0.090 -0.040 24 0 383 0
29JUN26 5.25 P 0.000 0.000 0.000 0.164 -0.058 24 0 348 0
29JUN26 5.50 P 0.000 0.000 0.000 0.271 -0.078 24 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.411 -0.095 24 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.583 -0.111 25 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.782 -0.123 26 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.004 -0.133 27 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.242 -0.140 30 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.494 -0.144 34 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.751 -0.144 39 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.009 -0.144 43 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.266 -0.123 48 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.523 -0.111 52 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.781 -0.105 56 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.021 -0.109 57 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.270 -0.126 60 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.517 -0.118 62 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.770 -0.111 65 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.008 -0.003 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.012 -0.004 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.017 -0.005 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.023 -0.006 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.030 -0.008 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.039 -0.012 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.052 -0.013 24 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.066 -0.017 24 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.084 -0.021 24 0 167 0
29SEP26 4.70 P 0.000 0.000 0.000 0.105 -0.023 24 0 181 0
29SEP26 4.80 P 0.000 0.000 0.000 0.128 -0.030 24 0 80 0
29SEP26 4.90 P 0.000 0.000 0.000 0.157 -0.031 24 0 100 0
29SEP26 5.00 P 0.000 0.000 0.000 0.187 -0.039 24 0 1,148 0
29SEP26 5.25 P 0.000 0.000 0.000 0.287 -0.048 24 0 195 0
29SEP26 5.50 P 0.000 0.000 0.000 0.414 -0.064 24 0 222 0
29SEP26 5.75 P 0.000 0.000 0.000 0.569 -0.070 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.750 -0.094 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 0.934 -0.099 25 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.143 -0.101 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.373 -0.092 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.587 -0.112 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.827 -0.101 29 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.067 -0.112 31 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.310 -0.108 32 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.554 -0.101 34 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.797 -0.101 35 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.047 -0.087 37 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.293 -0.107 39 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.537 -0.100 40 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.782 -0.115 41 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.029 -0.006 25 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.038 -0.007 24 0 4 0
30DEC26 4.10 P 0.000 0.000 0.000 0.046 -0.012 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.059 -0.012 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.072 -0.017 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.090 -0.018 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.108 -0.023 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.132 -0.024 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.156 -0.030 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.188 -0.033 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.223 -0.037 24 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.259 -0.042 24 0 21 0
30DEC26 5.25 P 0.360 0.360 0.360 0.369 -0.053 25 1 1 +1
30DEC26 5.50 P 0.000 0.000 0.000 0.500 -0.063 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.649 -0.076 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.816 -0.089 26 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.001 -0.100 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.201 -0.101 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.410 -0.103 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.629 -0.112 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.855 -0.104 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.087 -0.094 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.323 -0.111 30 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.562 -0.113 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.797 -0.122 31 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.047 -0.112 33 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.293 -0.112 34 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.537 -0.118 35 0 0 0
TOTAL PUT 543 18,970 +282
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 ($0.001) CLOSING PRICE HK$ 4.76
26FEB26 3.10 C 0.000 0.000 0.000 1.661 +0.085 161 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.561 +0.087 149 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.461 +0.085 137 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.361 +0.086 125 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.261 +0.086 114 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.161 +0.079 103 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 1.061 +0.084 92 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.961 +0.087 82 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.861 +0.081 72 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.761 +0.086 62 0 400 0
26FEB26 4.10 C 0.000 0.000 0.000 0.661 +0.080 52 0 3,000 0
26FEB26 4.20 C 0.000 0.000 0.000 0.561 +0.082 42 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.461 +0.084 0 0 155 0
26FEB26 4.40 C 0.335 0.345 0.325 0.361 +0.080 0 700 4,867 -900
26FEB26 4.50 C 0.239 0.255 0.239 0.261 +0.079 0 104 2,967 0
26FEB26 4.60 C 0.145 0.150 0.137 0.165 +0.069 26 350 1,587 -300
26FEB26 4.70 C 0.062 0.069 0.060 0.079 +0.041 24 653 5,937 -295
26FEB26 4.80 C 0.021 0.021 0.021 0.027 +0.017 25 240 4,215 -110
26FEB26 4.90 C 0.000 0.000 0.000 0.006 +0.004 25 0 6,178 0
26FEB26 5.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10,251 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 48 0 4,644 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 67 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 85 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 102 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 132 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 146 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 159 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 172 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 184 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.868 +0.080 51 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.768 +0.085 0 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.668 +0.081 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.569 +0.084 45 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.469 +0.086 36 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.369 +0.083 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.269 +0.080 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.170 +0.081 31 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.070 +0.089 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.970 +0.080 0 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.871 +0.075 24 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.761 +0.067 0 0 101 0
30MAR26 4.10 C 0.000 0.000 0.000 0.663 +0.067 0 0 2,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.566 +0.064 0 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.470 +0.064 0 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.376 +0.059 15 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.297 +0.061 19 0 18,647 0
30MAR26 4.60 C 0.220 0.220 0.212 0.215 +0.047 18 310 14,354 +200
30MAR26 4.70 C 0.147 0.147 0.147 0.150 +0.037 18 1,800 40,313 -1,800
30MAR26 4.80 C 0.098 0.100 0.090 0.100 +0.028 19 36 28,317 +3
30MAR26 4.90 C 0.059 0.064 0.059 0.063 +0.019 19 1,961 8,763 +555
30MAR26 5.00 C 0.043 0.043 0.040 0.039 +0.014 19 545 54,573 +5
30MAR26 5.25 C 0.000 0.000 0.000 0.008 +0.003 19 0 6,415 0
30MAR26 5.50 C 0.007 0.007 0.007 0.002 +0.001 21 210 3,079 +210
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 24 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 29 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 34 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 38 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 1.569 +0.069 0 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.469 +0.042 0 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.369 +0.063 0 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.291 +0.083 48 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.170 +0.062 0 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.070 +0.063 0 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.972 +0.061 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.874 +0.062 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.778 +0.068 15 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.682 +0.072 20 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.587 +0.085 20 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.496 +0.080 21 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.404 +0.075 19 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.316 +0.067 18 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.236 +0.054 17 0 734 0
29APR26 4.70 C 0.000 0.000 0.000 0.169 +0.043 17 0 15,426 0
29APR26 4.80 C 0.000 0.000 0.000 0.115 +0.031 16 0 1,481 0
29APR26 4.90 C 0.110 0.110 0.096 0.074 +0.021 16 430 1,476 +430
29APR26 5.00 C 0.073 0.078 0.073 0.045 +0.013 16 970 3,884 +950
29APR26 5.25 C 0.000 0.000 0.000 0.010 +0.003 16 0 1,425 0
29APR26 5.50 C 0.000 0.000 0.000 0.002 0.000 17 0 856 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 19 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.373 +0.061 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.291 +0.079 44 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.175 +0.062 0 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.076 +0.060 0 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.980 +0.066 27 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.883 +0.071 26 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.788 +0.078 26 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.694 +0.084 25 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.599 +0.087 24 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.501 +0.083 21 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.408 +0.076 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.322 +0.067 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.246 +0.058 17 0 30 0
28MAY26 4.70 C 0.210 0.210 0.210 0.180 +0.045 17 1,000 1,758 +1,000
28MAY26 4.80 C 0.000 0.000 0.000 0.128 +0.035 17 0 60 0
28MAY26 4.90 C 0.000 0.000 0.000 0.087 +0.025 17 0 1,274 0
28MAY26 5.00 C 0.000 0.000 0.000 0.058 +0.018 17 0 831 0
28MAY26 5.25 C 0.058 0.058 0.058 0.018 +0.006 17 20 871 +20
28MAY26 5.50 C 0.032 0.032 0.032 0.005 +0.002 17 120 1,216 +120
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 16 0 111 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.813 +0.097 66 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.714 +0.098 63 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.616 +0.102 59 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.518 +0.091 56 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.417 +0.094 52 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.314 +0.092 48 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.211 +0.091 44 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.109 +0.092 40 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.007 +0.092 36 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.904 +0.091 32 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.803 +0.091 29 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.703 +0.090 26 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.606 +0.088 23 0 235 0
29JUN26 4.30 C 0.540 0.540 0.540 0.504 +0.075 20 6 2,268 -6
29JUN26 4.40 C 0.000 0.000 0.000 0.426 +0.079 20 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.347 +0.072 20 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.277 +0.065 19 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.218 +0.057 19 0 3,355 0
29JUN26 4.80 C 0.000 0.000 0.000 0.168 +0.049 19 0 1,376 0
29JUN26 4.90 C 0.166 0.169 0.166 0.127 +0.040 19 1,260 5,820 +1,260
29JUN26 5.00 C 0.133 0.138 0.131 0.095 +0.033 19 720 7,547 +620
29JUN26 5.25 C 0.000 0.000 0.000 0.043 +0.018 19 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.018 +0.009 19 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.007 +0.003 19 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.003 +0.002 19 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 19 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.823 +0.100 55 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.724 +0.098 52 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.621 +0.100 48 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.518 +0.091 45 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.417 +0.093 42 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.314 +0.092 38 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.211 +0.091 35 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.109 +0.091 32 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.007 +0.089 29 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.907 +0.086 26 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.809 +0.082 24 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.715 +0.077 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.626 +0.070 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.544 +0.063 21 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.468 +0.056 20 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.401 +0.049 20 0 3,299 0
29SEP26 4.60 C 0.000 0.000 0.000 0.341 +0.041 20 0 923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.289 +0.037 20 0 237 0
29SEP26 4.80 C 0.000 0.000 0.000 0.242 +0.030 19 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.201 +0.024 19 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.168 +0.022 19 0 1,594 0
29SEP26 5.25 C 0.000 0.000 0.000 0.102 +0.013 19 0 939 0
29SEP26 5.50 C 0.000 0.000 0.000 0.059 +0.007 19 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.033 +0.004 19 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.018 +0.002 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.009 0.000 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 0.000 19 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 0.000 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.724 +0.098 43 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.621 +0.092 40 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.518 +0.091 37 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.417 +0.092 35 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.314 +0.091 32 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.211 +0.089 29 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.109 +0.085 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.015 +0.085 25 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.922 +0.083 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.833 +0.078 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.745 +0.069 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.665 +0.062 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.587 +0.050 20 0 75 0
30DEC26 4.40 C 0.000 0.000 0.000 0.536 +0.061 21 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.456 +0.044 19 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.397 +0.035 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.349 +0.044 19 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.309 +0.045 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.268 +0.026 19 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.235 +0.025 20 0 622 0
30DEC26 5.25 C 0.173 0.173 0.173 0.170 +0.029 20 20 547 +20
30DEC26 5.50 C 0.000 0.000 0.000 0.114 +0.020 20 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.075 +0.014 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.048 +0.009 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.030 +0.006 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.019 +0.004 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.012 +0.003 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.007 +0.001 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.004 +0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 93 0
TOTAL CALL 11,455 392,866 +1,982
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 184 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 171 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 159 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 147 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 136 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 113 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 103 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 92 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 81 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 71 0 2,816 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 61 0 4,827 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 5,078 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 23,662 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 -0.004 30 0 30,808 0
26FEB26 4.60 P 0.008 0.008 0.006 0.004 -0.017 26 170 6,314 0
26FEB26 4.70 P 0.027 0.030 0.022 0.021 -0.042 26 710 4,084 +448
26FEB26 4.80 P 0.000 0.000 0.000 0.069 -0.066 27 0 250 0
26FEB26 4.90 P 0.000 0.000 0.000 0.150 -0.080 31 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.248 -0.082 42 0 20 0
26FEB26 5.25 P 0.000 0.000 0.000 0.505 -0.075 81 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.758 -0.072 113 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.008 -0.072 138 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.258 -0.072 161 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.508 -0.072 183 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.758 -0.072 202 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.008 -0.072 222 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.258 -0.072 240 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.508 -0.072 258 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.753 -0.077 259 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 62 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 58 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 54 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 50 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 46 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 43 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 40 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 4,820 0
30MAR26 3.80 P 0.004 0.004 0.004 0.001 0.000 30 15 4,120 -15
30MAR26 3.90 P 0.004 0.004 0.004 0.001 0.000 27 128 6,866 -63
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 58,488 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 21 0 5,513 0
30MAR26 4.20 P 0.000 0.000 0.000 0.002 -0.003 20 0 10,670 0
30MAR26 4.30 P 0.014 0.014 0.014 0.005 -0.007 19 35 7,010 -35
30MAR26 4.40 P 0.019 0.021 0.019 0.012 -0.013 19 301 11,389 +1
30MAR26 4.50 P 0.032 0.037 0.032 0.026 -0.022 19 470 18,156 +10
30MAR26 4.60 P 0.056 0.056 0.055 0.050 -0.030 20 101 15,137 +21
30MAR26 4.70 P 0.096 0.098 0.090 0.085 -0.040 20 200 16,730 +160
30MAR26 4.80 P 0.142 0.142 0.141 0.136 -0.054 20 60 1,258 +45
30MAR26 4.90 P 0.000 0.000 0.000 0.200 -0.060 20 0 15 0
30MAR26 5.00 P 0.000 0.000 0.000 0.276 -0.070 21 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.506 -0.075 26 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.759 -0.071 36 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.017 -0.063 47 0 0 0
30MAR26 6.00 P 1.262 1.262 1.262 1.258 -0.072 51 50 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.508 -0.072 57 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.758 -0.072 64 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.008 -0.072 70 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.258 -0.072 75 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.508 -0.072 80 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.758 -0.072 85 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 240 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 -0.002 17 0 690 0
29APR26 4.00 P 0.000 0.000 0.000 0.002 -0.004 16 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.005 -0.007 16 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.010 -0.013 16 0 34,836 0
29APR26 4.30 P 0.000 0.000 0.000 0.021 -0.019 16 0 1,287 0
29APR26 4.40 P 0.041 0.041 0.040 0.040 -0.027 16 200 883 +100
29APR26 4.50 P 0.057 0.059 0.057 0.065 -0.041 16 220 2,251 +220
29APR26 4.60 P 0.000 0.000 0.000 0.103 -0.051 15 0 3,706 0
29APR26 4.70 P 0.000 0.000 0.000 0.154 -0.061 15 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.216 -0.069 15 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.288 -0.076 14 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.369 -0.080 13 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.592 -0.085 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.830 -0.086 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.070 -0.122 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.312 -0.129 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.553 -0.137 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.794 -0.145 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.036 -0.151 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.277 -0.159 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.519 -0.166 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.760 -0.174 0 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.002 -0.001 18 0 616 0
28MAY26 3.90 P 0.000 0.000 0.000 0.003 -0.003 17 0 25 0
28MAY26 4.00 P 0.000 0.000 0.000 0.006 -0.005 17 0 150 0
28MAY26 4.10 P 0.022 0.022 0.022 0.012 -0.009 17 6 156 +6
28MAY26 4.20 P 0.000 0.000 0.000 0.022 -0.015 16 0 720 0
28MAY26 4.30 P 0.000 0.000 0.000 0.038 -0.018 17 0 370 0
28MAY26 4.40 P 0.059 0.059 0.059 0.059 -0.027 16 100 920 -100
28MAY26 4.50 P 0.000 0.000 0.000 0.089 -0.037 16 0 240 0
28MAY26 4.60 P 0.000 0.000 0.000 0.129 -0.046 16 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.179 -0.055 16 0 90 0
28MAY26 4.80 P 0.000 0.000 0.000 0.239 -0.063 15 0 100 0
28MAY26 4.90 P 0.000 0.000 0.000 0.308 -0.069 15 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.384 -0.075 14 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.599 -0.082 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.831 -0.086 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.071 -0.121 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.312 -0.129 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.553 -0.137 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.795 -0.144 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.099 -0.088 23 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.277 -0.159 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.540 -0.145 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.763 -0.171 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 23 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 21 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 19 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.002 0.000 19 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.004 0.000 19 0 1,260 0
29JUN26 3.80 P 0.000 0.000 0.000 0.006 -0.002 18 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.011 -0.003 19 0 2,401 0
29JUN26 4.00 P 0.000 0.000 0.000 0.019 -0.004 19 0 3,480 0
29JUN26 4.10 P 0.000 0.000 0.000 0.031 -0.007 19 0 2,824 0
29JUN26 4.20 P 0.047 0.047 0.047 0.045 -0.011 18 10 26,596 -10
29JUN26 4.30 P 0.057 0.057 0.057 0.066 -0.014 18 100 1,818 +100
29JUN26 4.40 P 0.000 0.000 0.000 0.093 -0.020 18 0 1,193 0
29JUN26 4.50 P 0.000 0.000 0.000 0.128 -0.026 18 0 1,100 0
29JUN26 4.60 P 0.155 0.155 0.155 0.171 -0.033 18 3 1,816 -3
29JUN26 4.70 P 0.000 0.000 0.000 0.221 -0.040 18 0 212 0
29JUN26 4.80 P 0.000 0.000 0.000 0.279 -0.047 18 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.344 -0.054 17 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.415 -0.060 17 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.616 -0.073 15 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.839 -0.080 0 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.106 -0.087 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.353 -0.088 19 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.601 -0.089 19 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.850 -0.089 22 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.099 -0.088 25 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.347 -0.089 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.596 -0.089 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.845 -0.089 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 22 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 21 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 -0.001 19 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.002 -0.002 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.004 -0.003 20 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.006 -0.004 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.010 -0.006 19 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.015 -0.009 19 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.023 -0.013 19 0 3,475 0
29SEP26 3.90 P 0.000 0.000 0.000 0.034 -0.016 19 0 3,403 0
29SEP26 4.00 P 0.068 0.068 0.062 0.049 -0.020 19 907 3,298 0
29SEP26 4.10 P 0.000 0.000 0.000 0.067 -0.022 19 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.091 -0.024 19 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.120 -0.028 19 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.151 -0.034 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.187 -0.042 19 0 973 0
29SEP26 4.60 P 0.000 0.000 0.000 0.230 -0.049 19 0 642 0
29SEP26 4.70 P 0.283 0.283 0.283 0.283 -0.050 19 30 890 +30
29SEP26 4.80 P 0.000 0.000 0.000 0.333 -0.060 18 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.394 -0.065 18 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.489 -0.040 20 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.654 -0.069 18 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.869 -0.069 17 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.106 -0.087 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.353 -0.088 16 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.601 -0.089 16 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.850 -0.089 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.099 -0.088 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.347 -0.089 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.596 -0.089 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.845 -0.089 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.003 -0.001 20 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.008 -0.002 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.012 -0.003 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.017 -0.005 20 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.025 -0.006 20 0 1,594 0
30DEC26 3.70 P 0.000 0.000 0.000 0.035 -0.009 20 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.048 -0.011 20 0 2,176 0
30DEC26 3.90 P 0.071 0.071 0.071 0.064 -0.013 20 15 541 +15
30DEC26 4.00 P 0.000 0.000 0.000 0.084 -0.017 20 0 2,031 0
30DEC26 4.10 P 0.000 0.000 0.000 0.107 -0.021 20 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.136 -0.023 20 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.168 -0.029 20 0 399 0
30DEC26 4.40 P 0.210 0.210 0.210 0.206 -0.033 20 10 428 -10
30DEC26 4.50 P 0.257 0.257 0.257 0.249 -0.034 20 10 846 -10
30DEC26 4.60 P 0.000 0.000 0.000 0.296 -0.040 20 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.350 -0.041 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.406 -0.047 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.470 -0.052 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.536 -0.056 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.724 -0.063 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.934 -0.066 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.159 -0.058 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.384 -0.059 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.610 -0.080 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.854 -0.085 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.099 -0.088 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.347 -0.089 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.596 -0.089 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.845 -0.089 0 0 0 0
TOTAL PUT 3,851 399,017 +910
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.21
26FEB26 4.80 C 0.000 0.000 0.000 3.411 +0.165 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.311 +0.165 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.211 +0.166 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.961 +0.169 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.711 +0.166 0 0 100 0
26FEB26 5.75 C 0.000 0.000 0.000 2.461 +0.165 0 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.211 +0.160 0 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.981 +0.186 174 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.763 +0.214 190 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.462 +0.166 77 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 1.212 +0.164 63 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.962 +0.161 49 0 281 0
26FEB26 7.50 C 0.650 0.701 0.650 0.712 +0.152 36 248 945 -188
26FEB26 7.75 C 0.000 0.000 0.000 0.462 +0.148 23 0 6,456 0
26FEB26 8.00 C 0.205 0.216 0.189 0.218 +0.098 21 465 7,886 -335
26FEB26 8.25 C 0.056 0.064 0.044 0.058 +0.032 25 1,265 10,423 -326
26FEB26 8.50 C 0.011 0.012 0.010 0.007 +0.004 26 287 4,756 +136
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 2,261 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 42 0 3,414 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 64 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 74 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 83 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 101 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 118 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 134 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 149 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 163 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 176 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.321 +0.159 78 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.221 +0.163 70 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.121 +0.159 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 4.021 +0.169 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.922 +0.162 67 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.822 +0.162 58 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.722 +0.162 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.668 +0.208 114 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.523 +0.182 57 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.423 +0.088 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.323 +0.165 0 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.224 +0.163 54 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.974 +0.157 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.773 +0.211 85 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.462 +0.143 0 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.244 +0.174 56 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.981 +0.157 40 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.763 +0.189 51 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.523 +0.212 47 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.267 +0.190 39 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.978 +0.138 0 0 3,606 0
30MAR26 7.50 C 0.743 0.743 0.743 0.739 +0.126 18 50 6,721 +50
30MAR26 7.75 C 0.000 0.000 0.000 0.519 +0.110 19 0 9,867 0
30MAR26 8.00 C 0.297 0.350 0.297 0.340 +0.081 20 136 13,807 -26
30MAR26 8.25 C 0.205 0.206 0.180 0.204 +0.057 20 709 12,293 +491
30MAR26 8.50 C 0.111 0.120 0.101 0.114 +0.037 21 888 18,526 +449
30MAR26 8.75 C 0.059 0.067 0.059 0.057 +0.021 21 581 5,012 +376
30MAR26 9.00 C 0.033 0.038 0.033 0.025 +0.010 21 729 6,457 +601
30MAR26 9.25 C 0.021 0.021 0.020 0.010 +0.004 21 281 2,092 +281
30MAR26 9.50 C 0.000 0.000 0.000 0.004 +0.002 22 0 2,238 0
30MAR26 9.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 29 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 34 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 3.430 +0.095 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.328 +0.075 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.235 +0.160 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.982 +0.151 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.773 +0.189 58 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.559 +0.239 62 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.304 +0.216 55 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.995 +0.153 29 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.763 +0.167 33 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.523 +0.168 31 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.293 +0.164 30 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.019 +0.134 21 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.797 +0.111 20 0 2,902 0
29APR26 7.75 C 0.000 0.000 0.000 0.595 +0.105 20 0 3,303 0
29APR26 8.00 C 0.408 0.434 0.400 0.423 +0.082 20 91 2,230 +69
29APR26 8.25 C 0.291 0.299 0.290 0.303 +0.073 21 135 1,579 +35
29APR26 8.50 C 0.200 0.200 0.186 0.199 +0.051 21 177 625 +110
29APR26 8.75 C 0.129 0.129 0.124 0.125 +0.036 21 49 8,683 +40
29APR26 9.00 C 0.000 0.000 0.000 0.073 +0.022 21 0 309 0
29APR26 9.25 C 0.059 0.059 0.059 0.041 +0.013 21 60 670 +60
29APR26 9.50 C 0.041 0.041 0.041 0.022 +0.008 21 30 393 0
29APR26 9.75 C 0.000 0.000 0.000 0.011 +0.004 21 0 60 0
29APR26 10.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 10 0
29APR26 10.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.335 +0.082 35 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.236 +0.138 40 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.995 +0.150 48 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.773 +0.177 55 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.563 +0.220 59 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.304 +0.184 52 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.052 +0.197 46 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.796 +0.200 40 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.523 +0.153 30 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.293 +0.164 29 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.019 +0.134 20 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.812 +0.126 22 0 2,000 0
28MAY26 7.75 C 0.644 0.644 0.644 0.604 +0.114 20 30 371 0
28MAY26 8.00 C 0.000 0.000 0.000 0.427 +0.086 20 0 1,210 0
28MAY26 8.25 C 0.000 0.000 0.000 0.303 +0.073 20 0 210 0
28MAY26 8.50 C 0.246 0.253 0.246 0.199 +0.051 20 6 1,054 +4
28MAY26 8.75 C 0.171 0.171 0.171 0.125 +0.036 20 115 5,741 +115
28MAY26 9.00 C 0.132 0.132 0.120 0.073 +0.022 20 842 1,992 +842
28MAY26 9.25 C 0.092 0.092 0.092 0.041 +0.013 20 15 65 0
28MAY26 9.50 C 0.000 0.000 0.000 0.022 +0.008 20 0 70 0
28MAY26 9.75 C 0.000 0.000 0.000 0.011 +0.004 20 0 30 0
28MAY26 10.00 C 0.034 0.034 0.034 0.006 +0.002 20 30 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.668 +0.208 69 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.534 +0.145 39 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.434 +0.099 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.353 +0.100 56 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.245 +0.136 50 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.041 +0.186 60 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.813 +0.196 59 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.563 +0.196 54 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.308 +0.174 48 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 2.052 +0.194 42 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.796 +0.172 36 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.541 +0.167 31 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.293 +0.161 27 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 1.054 +0.149 24 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.832 +0.131 22 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.636 +0.111 21 0 1,068 0
29JUN26 8.00 C 0.000 0.000 0.000 0.468 +0.088 20 0 14,764 0
29JUN26 8.25 C 0.400 0.400 0.400 0.334 +0.066 20 3 3,308 0
29JUN26 8.50 C 0.300 0.300 0.300 0.232 +0.048 20 20 1,899 +10
29JUN26 8.75 C 0.000 0.000 0.000 0.155 +0.032 20 0 1,599 0
29JUN26 9.00 C 0.166 0.171 0.163 0.101 +0.021 20 103 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.065 +0.015 20 0 460 0
29JUN26 9.50 C 0.000 0.000 0.000 0.040 +0.009 20 0 531 0
29JUN26 9.75 C 0.000 0.000 0.000 0.025 +0.006 20 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.015 +0.004 20 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.619 +0.216 63 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.440 +0.105 42 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.353 +0.100 46 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.245 +0.135 41 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.041 +0.184 48 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.813 +0.194 47 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.563 +0.181 43 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.308 +0.174 38 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.052 +0.169 33 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.796 +0.159 29 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.561 +0.160 27 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.331 +0.150 25 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 1.054 +0.071 19 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.929 +0.121 23 0 1,613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.763 +0.106 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.620 +0.092 22 0 6,555 0
29SEP26 8.25 C 0.000 0.000 0.000 0.498 +0.078 22 0 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.397 +0.066 22 0 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.313 +0.056 22 0 2,532 0
29SEP26 9.00 C 0.259 0.259 0.259 0.244 +0.047 22 3 375 +3
29SEP26 9.25 C 0.000 0.000 0.000 0.188 +0.039 22 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.142 +0.029 22 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.107 +0.022 21 0 289 0
29SEP26 10.00 C 0.108 0.108 0.108 0.081 +0.019 21 30 305 +30
29SEP26 10.50 C 0.000 0.000 0.000 0.043 +0.010 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.023 +0.006 21 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.012 +0.003 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.448 +0.113 39 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.353 +0.100 39 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.250 +0.140 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.055 +0.192 42 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.813 +0.192 39 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.563 +0.173 35 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.308 +0.174 31 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.052 +0.155 27 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.811 +0.144 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.585 +0.134 23 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.374 +0.117 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.178 +0.113 22 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 1.005 +0.089 21 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.853 +0.092 21 0 1,335 0
30DEC26 8.00 C 0.699 0.699 0.699 0.711 +0.073 21 100 3,177 0
30DEC26 8.25 C 0.000 0.000 0.000 0.588 +0.054 21 0 381 0
30DEC26 8.50 C 0.000 0.000 0.000 0.496 +0.053 21 0 621 0
30DEC26 8.75 C 0.000 0.000 0.000 0.421 +0.052 21 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.347 +0.038 21 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.287 +0.035 21 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.233 +0.029 21 0 495 0
30DEC26 9.75 C 0.000 0.000 0.000 0.185 +0.021 21 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.149 +0.020 21 0 441 0
30DEC26 10.50 C 0.129 0.129 0.129 0.093 +0.011 21 50 110 0
30DEC26 11.00 C 0.000 0.000 0.000 0.056 +0.005 21 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.034 +0.003 21 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.020 +0.002 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.012 +0.001 21 0 20 0
TOTAL CALL 7,528 220,338 +2,827
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 214 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 206 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 199 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 180 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 163 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 146 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 130 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 115 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 100 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 85 0 490 0
26FEB26 7.00 P 0.000 0.000 0.000 0.001 0.000 70 0 3,420 0
26FEB26 7.25 P 0.000 0.000 0.000 0.001 0.000 57 0 5,270 0
26FEB26 7.50 P 0.003 0.003 0.003 0.001 0.000 42 305 8,563 -5
26FEB26 7.75 P 0.007 0.007 0.004 0.001 -0.010 29 157 29,833 -157
26FEB26 8.00 P 0.024 0.024 0.016 0.014 -0.057 26 944 4,896 -127
26FEB26 8.25 P 0.135 0.135 0.108 0.101 -0.129 27 195 2,020 +95
26FEB26 8.50 P 0.000 0.000 0.000 0.304 -0.157 33 0 120 0
26FEB26 8.75 P 0.000 0.000 0.000 0.556 -0.154 52 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.810 -0.150 73 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.054 -0.156 82 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.309 -0.151 102 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.586 -0.124 141 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.807 -0.153 127 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.303 -0.157 145 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.807 -0.153 174 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.311 -0.149 202 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.805 -0.155 211 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.303 -0.157 225 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 4.806 -0.154 249 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 85 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 72 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 67 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 65 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 63 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 60 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 58 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 53 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 34 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 35,107 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 4,480 0
30MAR26 7.00 P 0.009 0.009 0.009 0.002 -0.003 22 47 51,127 0
30MAR26 7.25 P 0.013 0.014 0.013 0.006 -0.009 21 95 11,309 +26
30MAR26 7.50 P 0.031 0.031 0.024 0.020 -0.023 21 43 5,665 +22
30MAR26 7.75 P 0.066 0.066 0.052 0.054 -0.042 21 12,205 25,659 +10,920
30MAR26 8.00 P 0.130 0.137 0.114 0.121 -0.071 21 1,191 14,318 +213
30MAR26 8.25 P 0.236 0.243 0.234 0.237 -0.095 22 213 2,088 +142
30MAR26 8.50 P 0.428 0.428 0.403 0.396 -0.119 22 55 755 +5
30MAR26 8.75 P 0.000 0.000 0.000 0.595 -0.137 24 0 50 0
30MAR26 9.00 P 0.000 0.000 0.000 0.811 -0.156 24 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.064 -0.146 29 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.329 -0.131 38 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.586 -0.124 44 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.807 -0.153 41 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.303 -0.157 47 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.868 -0.092 72 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.311 -0.149 64 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.806 -0.154 68 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.370 -0.090 94 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.806 -0.154 80 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 750 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 -0.002 21 0 620 0
29APR26 6.75 P 0.000 0.000 0.000 0.004 -0.004 22 0 1,116 0
29APR26 7.00 P 0.000 0.000 0.000 0.010 -0.010 21 0 1,546 0
29APR26 7.25 P 0.030 0.033 0.029 0.026 -0.019 21 150 2,812 +50
29APR26 7.50 P 0.061 0.062 0.057 0.056 -0.035 21 569 2,805 +91
29APR26 7.75 P 0.111 0.116 0.108 0.108 -0.051 21 307 2,843 +160
29APR26 8.00 P 0.197 0.212 0.188 0.187 -0.076 21 257 1,949 +87
29APR26 8.25 P 0.315 0.318 0.311 0.298 -0.099 21 437 1,521 +437
29APR26 8.50 P 0.473 0.473 0.473 0.462 -0.110 22 127 969 +127
29APR26 8.75 P 0.000 0.000 0.000 0.646 -0.128 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.855 -0.155 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.085 -0.166 26 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.329 -0.131 29 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.586 -0.124 34 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.808 -0.152 32 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.303 -0.222 37 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.868 -0.160 55 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.311 -0.179 50 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.806 -0.154 53 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.370 -0.090 71 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.002 -0.001 20 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.004 -0.005 19 0 155 0
28MAY26 6.75 P 0.000 0.000 0.000 0.011 -0.011 19 0 172 0
28MAY26 7.00 P 0.039 0.039 0.030 0.026 -0.021 19 90 240 +30
28MAY26 7.25 P 0.000 0.000 0.000 0.053 -0.035 19 0 153 0
28MAY26 7.50 P 0.093 0.097 0.091 0.102 -0.052 19 385 1,632 0
28MAY26 7.75 P 0.159 0.159 0.154 0.178 -0.073 18 295 1,472 +135
28MAY26 8.00 P 0.250 0.250 0.247 0.282 -0.095 18 142 776 +142
28MAY26 8.25 P 0.373 0.373 0.365 0.419 -0.114 18 106 859 +69
28MAY26 8.50 P 0.527 0.527 0.527 0.583 -0.130 17 47 598 +47
28MAY26 8.75 P 0.000 0.000 0.000 0.772 -0.142 17 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.978 -0.151 14 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.199 -0.156 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.429 -0.159 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.715 -0.109 19 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.901 -0.162 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.382 -0.241 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.868 -0.251 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.450 -0.167 24 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.947 -0.167 23 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.444 -0.167 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 -0.001 21 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.002 -0.002 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.005 -0.005 20 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.012 -0.009 20 0 3,229 0
29JUN26 6.75 P 0.030 0.030 0.030 0.025 -0.018 20 20 1,830 0
29JUN26 7.00 P 0.052 0.052 0.052 0.051 -0.025 20 10 7,744 -10
29JUN26 7.25 P 0.084 0.084 0.084 0.086 -0.042 19 5 26,007 -5
29JUN26 7.50 P 0.135 0.135 0.130 0.146 -0.059 19 228 4,140 -30
29JUN26 7.75 P 0.198 0.198 0.198 0.228 -0.077 19 3 2,252 -3
29JUN26 8.00 P 0.000 0.000 0.000 0.336 -0.094 19 0 1,755 0
29JUN26 8.25 P 0.000 0.000 0.000 0.471 -0.111 19 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.630 -0.125 18 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 0.809 -0.138 18 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.007 -0.147 17 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.222 -0.150 14 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.442 -0.206 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.715 -0.116 17 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 1.965 -0.166 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.383 -0.241 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.868 -0.252 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.450 -0.167 22 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.947 -0.167 22 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.444 -0.167 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.942 -0.167 28 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.004 -0.002 22 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.009 -0.003 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.017 -0.007 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.031 -0.012 21 0 1,483 0
29SEP26 6.50 P 0.062 0.062 0.062 0.054 -0.017 22 5 2,545 0
29SEP26 6.75 P 0.088 0.088 0.085 0.083 -0.023 21 110 1,124 +110
29SEP26 7.00 P 0.125 0.125 0.125 0.126 -0.033 21 30 24,195 +30
29SEP26 7.25 P 0.180 0.180 0.180 0.186 -0.043 21 3 2,894 -3
29SEP26 7.50 P 0.000 0.000 0.000 0.262 -0.055 21 0 1,872 0
29SEP26 7.75 P 0.000 0.000 0.000 0.356 -0.068 21 0 2,577 0
29SEP26 8.00 P 0.000 0.000 0.000 0.468 -0.082 21 0 474 0
29SEP26 8.25 P 0.000 0.000 0.000 0.600 -0.094 21 0 767 0
29SEP26 8.50 P 0.785 0.785 0.785 0.751 -0.104 20 30 447 +30
29SEP26 8.75 P 0.000 0.000 0.000 0.973 -0.061 23 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.166 -0.087 23 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.318 -0.127 20 0 0 0
29SEP26 9.50 P 1.550 1.550 1.550 1.526 -0.130 20 70 120 +70
29SEP26 9.75 P 0.000 0.000 0.000 1.752 -0.120 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.025 -0.106 24 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.436 -0.188 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.899 -0.221 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.450 -0.167 21 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.947 -0.167 22 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.444 -0.167 23 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.942 -0.167 26 0 0 0
30DEC26 4.80 P 0.014 0.014 0.014 0.001 -0.002 21 60 121 +60
30DEC26 4.90 P 0.000 0.000 0.000 0.002 -0.002 21 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.006 -0.004 21 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.012 -0.006 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.021 -0.011 21 0 130 0
30DEC26 6.00 P 0.000 0.000 0.000 0.036 -0.016 21 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.059 -0.022 21 0 1,178 0
30DEC26 6.50 P 0.000 0.000 0.000 0.091 -0.031 21 0 907 0
30DEC26 6.75 P 0.146 0.146 0.146 0.134 -0.037 21 10 553 -10
30DEC26 7.00 P 0.000 0.000 0.000 0.192 -0.036 21 0 570 0
30DEC26 7.25 P 0.000 0.000 0.000 0.263 -0.054 21 0 1,320 0
30DEC26 7.50 P 0.000 0.000 0.000 0.351 -0.062 22 0 615 0
30DEC26 7.75 P 0.000 0.000 0.000 0.455 -0.074 22 0 1,983 0
30DEC26 8.00 P 0.578 0.588 0.578 0.574 -0.082 22 30 1,638 +30
30DEC26 8.25 P 0.000 0.000 0.000 0.712 -0.087 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.864 -0.104 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.038 -0.121 22 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.202 -0.147 22 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.421 -0.122 23 0 0 0
30DEC26 9.50 P 1.633 1.633 1.631 1.631 -0.127 23 60 170 +60
30DEC26 9.75 P 0.000 0.000 0.000 1.795 -0.169 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.025 -0.155 22 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.510 -0.134 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.974 -0.146 23 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.450 -0.167 20 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 3.947 -0.167 21 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.444 -0.167 23 0 0 0
TOTAL PUT 19,036 381,968 +12,838
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.56
26FEB26 4.20 C 0.000 0.000 0.000 2.361 +0.149 135 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.261 +0.149 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.161 +0.149 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 2.061 +0.149 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.961 +0.149 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.861 +0.149 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.761 +0.149 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.661 +0.149 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.561 +0.149 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.311 +0.114 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 1.061 +0.148 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.811 +0.148 0 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.561 +0.141 0 0 4,953 0
26FEB26 6.25 C 0.290 0.290 0.290 0.312 +0.124 23 50 1,578 0
26FEB26 6.50 C 0.046 0.100 0.046 0.086 +0.040 20 1,845 4,162 +5
26FEB26 6.75 C 0.018 0.025 0.011 0.005 0.000 22 650 6,649 +105
26FEB26 7.00 C 0.003 0.003 0.002 0.001 0.000 32 150 3,544 +150
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 2,389 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 60 0 646 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 73 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 86 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 129 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 139 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 149 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 158 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.269 +0.149 63 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.169 +0.149 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 3.069 +0.149 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.970 +0.149 62 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.870 +0.149 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.770 +0.149 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.671 +0.150 57 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.571 +0.149 50 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.471 +0.149 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.371 +0.149 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.272 +0.149 46 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.172 +0.149 39 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 2.072 +0.149 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.972 +0.148 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.861 +0.137 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.761 +0.137 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.673 +0.149 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.561 +0.136 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.312 +0.115 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 1.064 +0.148 0 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.820 +0.132 0 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.595 +0.116 22 0 10,636 0
30MAR26 6.25 C 0.364 0.364 0.364 0.370 +0.088 19 3 6,534 -3
30MAR26 6.50 C 0.215 0.215 0.206 0.209 +0.058 20 150 8,586 +50
30MAR26 6.75 C 0.105 0.115 0.105 0.105 +0.033 21 229 14,041 +100
30MAR26 7.00 C 0.048 0.058 0.048 0.044 +0.016 21 121 2,639 +106
30MAR26 7.25 C 0.023 0.023 0.023 0.015 +0.005 21 50 2,994 +50
30MAR26 7.50 C 0.015 0.015 0.015 0.005 +0.002 22 20 796 +20
30MAR26 7.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 43 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 2.424 +0.192 70 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.272 +0.139 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.172 +0.139 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.072 +0.138 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.972 +0.138 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.867 +0.132 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.772 +0.137 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.673 +0.137 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.568 +0.143 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.322 +0.125 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.083 +0.140 0 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.844 +0.138 17 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.623 +0.112 19 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.439 +0.091 21 0 833 0
29APR26 6.50 C 0.261 0.261 0.261 0.290 +0.068 21 30 1,748 -30
29APR26 6.75 C 0.164 0.169 0.152 0.178 +0.046 22 95 1,425 +64
29APR26 7.00 C 0.101 0.101 0.090 0.102 +0.028 22 8 2,070 0
29APR26 7.25 C 0.057 0.057 0.057 0.055 +0.015 22 138 3,824 0
29APR26 7.50 C 0.033 0.033 0.033 0.029 +0.009 22 30 1,255 0
29APR26 7.75 C 0.000 0.000 0.000 0.013 +0.004 22 0 1,119 0
29APR26 8.00 C 0.000 0.000 0.000 0.006 +0.002 22 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.182 +0.149 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.072 +0.138 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.972 +0.138 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.873 +0.127 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.780 +0.145 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.690 +0.154 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.573 +0.120 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.333 +0.136 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.093 +0.094 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.861 +0.121 16 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.659 +0.105 19 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.483 +0.086 20 0 198 0
28MAY26 6.50 C 0.283 0.299 0.283 0.338 +0.066 21 90 5,918 +90
28MAY26 6.75 C 0.000 0.000 0.000 0.225 +0.047 21 0 231 0
28MAY26 7.00 C 0.000 0.000 0.000 0.142 +0.031 21 0 442 0
28MAY26 7.25 C 0.075 0.075 0.075 0.086 +0.020 21 4 278 0
28MAY26 7.50 C 0.000 0.000 0.000 0.049 +0.010 21 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.029 +0.007 22 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.015 +0.003 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.008 +0.002 22 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.589 +0.100 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.471 +0.125 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.424 +0.178 44 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.272 +0.119 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.182 +0.128 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.110 +0.141 31 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.976 +0.119 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.906 +0.160 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.793 +0.158 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.710 +0.146 21 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.579 +0.071 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.333 +0.117 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.138 +0.139 21 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.890 +0.104 17 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.696 +0.101 19 0 2,965 0
29JUN26 6.25 C 0.481 0.481 0.481 0.525 +0.083 20 50 2,659 0
29JUN26 6.50 C 0.314 0.316 0.314 0.383 +0.066 20 3 21,887 -1
29JUN26 6.75 C 0.000 0.000 0.000 0.269 +0.049 21 0 20,399 0
29JUN26 7.00 C 0.142 0.142 0.142 0.182 +0.035 21 3 3,070 0
29JUN26 7.25 C 0.100 0.100 0.100 0.119 +0.024 21 5 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.075 +0.015 21 0 1,874 0
29JUN26 7.75 C 0.053 0.053 0.053 0.048 +0.009 21 6 570 -6
29JUN26 8.00 C 0.000 0.000 0.000 0.029 +0.006 21 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.016 +0.003 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.009 +0.001 21 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.589 +0.100 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.471 +0.125 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.424 +0.178 40 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.296 +0.107 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.182 +0.092 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.110 +0.141 28 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.978 +0.121 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.906 +0.112 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.827 +0.122 29 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.711 +0.143 20 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.585 +0.077 0 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.353 +0.137 0 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.138 +0.139 19 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.909 +0.123 18 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.721 +0.102 19 0 1,217 0
29SEP26 6.25 C 0.555 0.555 0.554 0.557 +0.079 20 60 17,888 -30
29SEP26 6.50 C 0.000 0.000 0.000 0.425 +0.061 20 0 2,514 0
29SEP26 6.75 C 0.315 0.321 0.315 0.324 +0.058 21 3 457 +1
29SEP26 7.00 C 0.251 0.251 0.251 0.240 +0.051 21 4 750 0
29SEP26 7.25 C 0.000 0.000 0.000 0.170 +0.038 21 0 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.119 +0.028 21 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.082 +0.021 21 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.055 +0.014 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.037 +0.010 21 0 34 0
29SEP26 8.50 C 0.061 0.061 0.061 0.025 +0.008 21 30 270 +30
29SEP26 8.75 C 0.000 0.000 0.000 0.016 +0.005 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.011 +0.004 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.007 +0.002 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.424 +0.178 35 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.315 +0.126 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.182 +0.092 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.115 +0.146 27 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.978 +0.118 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.906 +0.112 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.827 +0.122 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.711 +0.139 19 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.585 +0.077 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.361 +0.117 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.145 +0.103 18 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.953 +0.088 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.784 +0.096 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.638 +0.084 20 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.514 +0.072 21 0 3,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.409 +0.054 21 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.322 +0.046 21 0 366 0
30DEC26 7.25 C 0.000 0.000 0.000 0.254 +0.036 21 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.202 +0.035 22 0 305 0
30DEC26 7.75 C 0.000 0.000 0.000 0.156 +0.030 22 0 106 0
30DEC26 8.00 C 0.000 0.000 0.000 0.119 +0.025 22 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.089 +0.020 21 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.066 +0.015 22 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.049 +0.011 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.036 +0.009 21 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.026 +0.007 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.019 +0.005 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.014 +0.004 22 0 0 0
TOTAL CALL 3,827 212,505 +701
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 184 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 175 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 167 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 158 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 150 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 141 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 133 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 117 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 98 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 79 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 61 0 2,131 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 -0.001 43 0 3,141 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 -0.022 25 0 8,341 0
26FEB26 6.50 P 0.042 0.049 0.038 0.028 -0.101 22 1,910 4,621 +1,705
26FEB26 6.75 P 0.000 0.000 0.000 0.200 -0.141 27 0 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.453 -0.155 53 0 250 0
26FEB26 7.25 P 0.000 0.000 0.000 0.707 -0.158 79 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 0.956 -0.167 96 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.207 -0.167 116 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.457 -0.178 133 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.709 -0.167 152 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 1.956 -0.180 162 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.207 -0.133 178 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.455 -0.171 188 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.707 -0.177 205 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 2.957 -0.172 218 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.208 -0.178 232 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 81 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 74 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 71 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 68 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 62 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 59 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 2,349 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 -0.002 23 0 34,899 0
30MAR26 5.75 P 0.015 0.015 0.010 0.004 -0.008 22 115 13,286 +23
30MAR26 6.00 P 0.028 0.028 0.024 0.017 -0.024 21 405 12,541 +350
30MAR26 6.25 P 0.066 0.071 0.061 0.057 -0.052 21 1,662 9,932 +1,004
30MAR26 6.50 P 0.151 0.156 0.150 0.143 -0.080 22 290 15,557 +100
30MAR26 6.75 P 0.000 0.000 0.000 0.287 -0.107 22 0 410 0
30MAR26 7.00 P 0.000 0.000 0.000 0.483 -0.139 24 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.716 -0.150 28 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 0.960 -0.163 32 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.208 -0.168 37 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.457 -0.178 42 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.709 -0.167 48 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 1.956 -0.180 52 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.207 -0.159 57 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.461 -0.165 63 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.707 -0.177 65 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 2.957 -0.172 69 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.208 -0.178 73 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.002 -0.003 23 0 500 0
29APR26 5.50 P 0.000 0.000 0.000 0.007 -0.008 23 0 529 0
29APR26 5.75 P 0.000 0.000 0.000 0.021 -0.018 22 0 760 0
29APR26 6.00 P 0.000 0.000 0.000 0.054 -0.035 22 0 2,609 0
29APR26 6.25 P 0.000 0.000 0.000 0.116 -0.057 23 0 3,134 0
29APR26 6.50 P 0.249 0.249 0.240 0.215 -0.082 23 134 5,458 +134
29APR26 6.75 P 0.403 0.405 0.403 0.355 -0.105 23 67 1,371 +17
29APR26 7.00 P 0.000 0.000 0.000 0.533 -0.125 24 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.743 -0.139 25 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 0.976 -0.149 28 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.226 -0.150 33 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.483 -0.155 38 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.741 -0.135 44 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.998 -0.155 49 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.251 -0.154 54 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.502 -0.157 58 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.746 -0.160 60 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.996 -0.159 63 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.248 -0.155 67 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 -0.002 22 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.002 -0.002 23 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.005 -0.006 22 0 280 0
28MAY26 5.50 P 0.000 0.000 0.000 0.015 -0.013 22 0 965 0
28MAY26 5.75 P 0.000 0.000 0.000 0.037 -0.026 22 0 929 0
28MAY26 6.00 P 0.098 0.102 0.098 0.078 -0.043 22 153 806 +153
28MAY26 6.25 P 0.171 0.171 0.171 0.148 -0.063 22 100 696 +100
28MAY26 6.50 P 0.000 0.000 0.000 0.252 -0.085 22 0 1,563 0
28MAY26 6.75 P 0.435 0.435 0.435 0.390 -0.105 22 30 628 0
28MAY26 7.00 P 0.000 0.000 0.000 0.562 -0.122 23 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.763 -0.136 24 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 0.987 -0.145 26 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.229 -0.152 29 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.483 -0.155 33 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.741 -0.154 38 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.998 -0.155 42 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.256 -0.149 47 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.513 -0.146 51 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.771 -0.135 55 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.028 -0.155 59 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.248 -0.155 57 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 -0.001 22 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.003 -0.002 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.004 -0.004 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.010 -0.009 21 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.025 -0.018 21 0 2,601 0
29JUN26 5.75 P 0.082 0.086 0.082 0.054 -0.030 21 12 24,006 +8
29JUN26 6.00 P 0.140 0.140 0.140 0.104 -0.047 21 100 20,669 +70
29JUN26 6.25 P 0.221 0.221 0.221 0.178 -0.066 21 4 1,142 0
29JUN26 6.50 P 0.000 0.000 0.000 0.285 -0.085 22 0 2,053 0
29JUN26 6.75 P 0.507 0.507 0.507 0.421 -0.103 22 17 721 -17
29JUN26 7.00 P 0.665 0.665 0.665 0.589 -0.119 22 30 805 +30
29JUN26 7.25 P 0.000 0.000 0.000 0.783 -0.132 23 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.000 -0.142 24 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.235 -0.149 26 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.484 -0.154 30 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.741 -0.154 34 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.998 -0.155 38 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.256 -0.154 41 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.513 -0.155 45 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.771 -0.154 49 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.028 -0.155 52 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.283 -0.151 56 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 -0.001 21 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 -0.001 21 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 -0.001 21 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.004 -0.002 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.006 -0.003 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.009 -0.004 21 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.012 -0.005 21 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.017 -0.007 21 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.023 -0.009 21 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.045 -0.016 21 0 2,192 0
29SEP26 5.50 P 0.000 0.000 0.000 0.083 -0.025 21 0 23,345 0
29SEP26 5.75 P 0.000 0.000 0.000 0.139 -0.032 21 0 1,248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.212 -0.043 21 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.310 -0.056 21 0 3,376 0
29SEP26 6.50 P 0.000 0.000 0.000 0.435 -0.070 21 0 1,802 0
29SEP26 6.75 P 0.000 0.000 0.000 0.587 -0.079 21 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.750 -0.096 21 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.948 -0.076 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.143 -0.163 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.366 -0.158 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.596 -0.106 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.794 -0.127 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.039 -0.125 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.286 -0.209 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.567 -0.156 27 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.810 -0.151 28 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.036 -0.158 22 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.300 -0.134 30 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 -0.002 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 -0.002 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.010 -0.004 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.014 -0.004 21 0 110 0
30DEC26 4.60 P 0.000 0.000 0.000 0.018 -0.007 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.025 -0.007 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.031 -0.010 21 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.040 -0.012 21 0 0 0
30DEC26 5.00 P 0.070 0.070 0.070 0.050 -0.015 21 50 185 +10
30DEC26 5.25 P 0.000 0.000 0.000 0.086 -0.021 22 0 621 0
30DEC26 5.50 P 0.000 0.000 0.000 0.136 -0.029 22 0 412 0
30DEC26 5.75 P 0.000 0.000 0.000 0.204 -0.037 22 0 127 0
30DEC26 6.00 P 0.000 0.000 0.000 0.292 -0.048 22 0 242 0
30DEC26 6.25 P 0.404 0.404 0.404 0.397 -0.059 22 20 1,124 0
30DEC26 6.50 P 0.536 0.536 0.536 0.529 -0.066 22 10 3,080 +10
30DEC26 6.75 P 0.700 0.700 0.700 0.674 -0.077 22 3 2,013 +3
30DEC26 7.00 P 0.000 0.000 0.000 0.838 -0.108 22 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.031 -0.109 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.231 -0.110 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.444 -0.109 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.668 -0.123 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.895 -0.136 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.128 -0.125 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.364 -0.131 27 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.595 -0.128 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.830 -0.131 27 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.070 -0.132 28 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.300 -0.147 26 0 0 0
TOTAL PUT 5,112 267,182 +3,700
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.15
26FEB26 4.10 C 0.000 0.000 0.000 1.054 +0.051 118 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.953 +0.046 101 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.865 +0.058 127 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.754 +0.051 86 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.664 +0.056 99 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.555 +0.048 68 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.451 +0.047 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.351 +0.049 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.251 +0.048 0 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.153 +0.037 19 0 30 0
26FEB26 5.25 C 0.021 0.021 0.020 0.010 +0.001 22 51 375 -51
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 34 0 333 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 53 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 70 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 86 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 101 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 116 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 129 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 142 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 154 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 166 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 178 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.557 +0.040 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.463 +0.046 48 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.359 +0.041 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.264 +0.050 42 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.161 +0.046 27 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.063 +0.047 32 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.962 +0.045 26 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.865 +0.048 29 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.775 +0.057 33 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.675 +0.049 29 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.573 +0.044 24 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.463 +0.026 11 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.400 +0.050 25 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.318 +0.045 24 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.234 +0.029 21 0 148 0
30MAR26 5.25 C 0.000 0.000 0.000 0.108 +0.022 22 0 133 0
30MAR26 5.50 C 0.000 0.000 0.000 0.037 +0.009 22 0 311 0
30MAR26 5.75 C 0.016 0.016 0.016 0.010 +0.003 22 30 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.003 +0.001 23 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 45 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.076 +0.041 32 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.980 +0.047 31 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.879 +0.042 27 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.787 +0.049 28 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.691 +0.050 26 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.599 +0.052 25 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.507 +0.049 23 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.419 +0.042 22 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.339 +0.037 21 0 90 0
29APR26 5.00 C 0.293 0.293 0.293 0.268 +0.031 20 30 721 +30
29APR26 5.25 C 0.000 0.000 0.000 0.132 +0.016 20 0 610 0
29APR26 5.50 C 0.082 0.082 0.082 0.054 +0.006 20 1 61 +1
29APR26 5.75 C 0.000 0.000 0.000 0.018 +0.001 19 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.006 +0.001 20 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.002 0.000 21 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 1.094 +0.054 37 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.994 +0.056 34 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.897 +0.060 31 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.797 +0.059 28 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.698 +0.057 25 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.603 +0.056 24 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.512 +0.053 22 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.427 +0.049 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.350 +0.044 21 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.281 +0.039 20 0 30 0
28MAY26 5.25 C 0.185 0.185 0.185 0.149 +0.025 20 200 233 +200
28MAY26 5.50 C 0.000 0.000 0.000 0.071 +0.016 20 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.030 +0.007 19 0 0 0
28MAY26 6.00 C 0.040 0.040 0.040 0.012 +0.003 20 30 30 +30
28MAY26 6.25 C 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 28 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.168 +0.025 18 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.101 +0.059 35 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.000 +0.059 32 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.897 +0.055 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.799 +0.053 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.706 +0.053 25 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.615 +0.049 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.530 +0.046 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.451 +0.041 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.379 +0.037 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.315 +0.032 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.189 +0.022 21 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.107 +0.014 21 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.057 +0.008 21 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.028 +0.004 20 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.013 +0.002 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.006 +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 0.000 20 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.102 +0.047 27 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.007 +0.045 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.914 +0.041 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.831 +0.041 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.747 +0.037 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.663 +0.028 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.607 +0.038 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.540 +0.036 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.457 +0.009 21 0 6 0
29SEP26 5.00 C 0.000 0.000 0.000 0.425 +0.031 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.301 +0.020 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.210 +0.013 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.146 +0.013 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.097 +0.008 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.063 +0.005 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.040 +0.003 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.025 +0.002 22 0 10 0
29SEP26 7.00 C 0.038 0.038 0.038 0.016 +0.002 22 1 1 +1
29SEP26 7.25 C 0.000 0.000 0.000 0.009 +0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.005 0.000 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.105 +0.050 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.023 +0.050 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.943 +0.046 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.868 +0.045 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.797 +0.042 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.729 +0.040 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.665 +0.037 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.604 +0.035 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.549 +0.033 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.495 +0.031 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.379 +0.024 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.286 +0.019 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.212 +0.015 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.155 +0.011 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.111 +0.008 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.079 +0.006 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.055 +0.004 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.038 +0.003 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.026 +0.002 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.018 +0.002 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.012 +0.001 22 0 0 0
TOTAL CALL 343 4,482 +211
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 64 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 55 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 46 0 178 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 251 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 -0.004 27 0 395 0
26FEB26 5.00 P 0.009 0.009 0.009 0.003 -0.018 21 30 293 0
26FEB26 5.25 P 0.000 0.000 0.000 0.111 -0.051 24 0 318 0
26FEB26 5.50 P 0.000 0.000 0.000 0.360 -0.050 54 0 37 -8
26FEB26 5.75 P 0.000 0.000 0.000 0.601 -0.059 56 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.850 -0.060 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.100 -0.060 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.350 -0.060 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.600 -0.060 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.850 -0.060 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.102 -0.058 160 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.350 -0.060 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.603 -0.057 194 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.850 -0.060 0 0 0 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 1 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 2 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 2 0
30MAR26 4.40 P 0.000 0.000 0.000 0.002 -0.001 24 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 -0.002 22 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.007 -0.004 22 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.014 -0.007 22 0 106 0
30MAR26 4.80 P 0.000 0.000 0.000 0.027 -0.010 22 0 45 0
30MAR26 4.90 P 0.000 0.000 0.000 0.044 -0.019 22 0 57 0
30MAR26 5.00 P 0.000 0.000 0.000 0.076 -0.019 22 0 322 0
30MAR26 5.25 P 0.191 0.191 0.176 0.195 -0.033 22 4 195 -2
30MAR26 5.50 P 0.000 0.000 0.000 0.385 -0.042 24 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.602 -0.059 22 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.853 -0.057 29 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.103 -0.057 35 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.354 -0.056 42 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.603 -0.057 46 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.853 -0.057 51 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.102 -0.058 55 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.353 -0.057 61 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.603 -0.057 66 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.853 -0.057 70 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 -0.002 20 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 -0.004 20 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.008 -0.006 20 0 38 0
29APR26 4.50 P 0.000 0.000 0.000 0.015 -0.009 20 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.025 -0.012 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.040 -0.018 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.063 -0.023 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.094 -0.029 19 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.134 -0.034 19 0 370 0
29APR26 5.25 P 0.238 0.238 0.223 0.272 -0.046 18 27 434 +27
29APR26 5.50 P 0.000 0.000 0.000 0.458 -0.053 17 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.675 -0.078 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.936 -0.058 20 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.146 -0.094 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.387 -0.101 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.628 -0.109 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.870 -0.116 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.111 -0.123 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.353 -0.130 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.010 -0.003 19 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.017 -0.004 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.028 -0.006 19 0 30 0
28MAY26 4.60 P 0.000 0.000 0.000 0.043 -0.009 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.062 -0.013 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.087 -0.016 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.121 -0.019 19 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.162 -0.024 19 0 30 0
28MAY26 5.25 P 0.252 0.252 0.252 0.297 -0.036 18 18 21 +18
28MAY26 5.50 P 0.000 0.000 0.000 0.476 -0.045 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.685 -0.068 12 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.936 -0.060 17 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.183 -0.058 19 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.430 -0.059 18 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.628 -0.109 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.927 -0.059 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.176 -0.058 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.425 -0.058 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 -0.002 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 -0.003 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.014 -0.004 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.023 -0.006 21 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.034 -0.009 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.047 -0.011 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.066 -0.014 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.090 -0.018 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.119 -0.023 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.156 -0.026 20 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.199 -0.029 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.333 -0.038 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.504 -0.045 19 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.703 -0.051 17 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.950 -0.046 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.188 -0.057 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.432 -0.058 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.629 -0.108 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.927 -0.059 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.176 -0.058 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.425 -0.058 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.608 -0.124 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.859 -0.121 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.037 -0.007 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.052 -0.010 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.069 -0.011 22 0 4 0
29SEP26 4.40 P 0.000 0.000 0.000 0.089 -0.015 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.114 -0.016 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.143 -0.019 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.174 -0.023 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.212 -0.019 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.250 -0.023 22 0 55 0
29SEP26 5.00 P 0.292 0.292 0.292 0.294 -0.027 22 4 43 +4
29SEP26 5.25 P 0.000 0.000 0.000 0.427 -0.033 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.611 -0.035 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.804 -0.036 24 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.009 -0.037 24 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.227 -0.038 24 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.454 -0.036 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.687 -0.050 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.927 -0.059 19 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.176 -0.058 21 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.425 -0.058 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.658 -0.074 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.904 -0.076 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.064 -0.010 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.082 -0.010 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.102 -0.013 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.125 -0.015 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.153 -0.018 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.183 -0.020 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.219 -0.022 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.257 -0.024 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.300 -0.027 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.346 -0.030 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.480 -0.037 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.639 -0.041 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.819 -0.046 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.017 -0.051 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.231 -0.054 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.457 -0.056 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.692 -0.058 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.934 -0.058 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.178 -0.059 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.425 -0.059 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.673 -0.059 22 0 0 0
TOTAL PUT 83 5,003 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 11.20
26FEB26 8.25 C 0.000 0.000 0.000 2.952 +0.242 99 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.702 +0.242 83 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.452 +0.238 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.202 +0.226 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.952 +0.222 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.753 +0.289 134 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.496 +0.269 113 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.238 +0.257 92 0 0 0
26FEB26 10.50 C 0.627 0.627 0.627 0.703 +0.231 28 15 55 0
26FEB26 11.00 C 0.154 0.185 0.154 0.231 +0.124 24 40 1,252 -30
26FEB26 11.50 C 0.024 0.029 0.020 0.020 +0.014 26 122 1,173 +87
26FEB26 12.00 C 0.005 0.005 0.005 0.001 0.000 31 6 533 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 48 0 532 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 63 0 339 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 77 0 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 90 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 102 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 114 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 126 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 137 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 147 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 157 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 167 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.457 +0.199 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.211 +0.202 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.974 +0.233 38 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.725 +0.213 35 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.548 +0.284 59 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.226 +0.238 28 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.035 +0.244 46 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.753 +0.261 34 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.529 +0.280 35 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.283 +0.237 31 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.805 +0.188 23 0 153 0
30MAR26 11.00 C 0.400 0.440 0.400 0.437 +0.136 22 28 230 +10
30MAR26 11.50 C 0.207 0.218 0.202 0.218 +0.100 23 103 427 +89
30MAR26 12.00 C 0.105 0.110 0.105 0.086 +0.049 23 85 1,672 0
30MAR26 12.50 C 0.060 0.060 0.060 0.028 +0.019 23 4 891 -3
30MAR26 13.00 C 0.033 0.038 0.033 0.008 +0.006 23 23 1,462 +1
30MAR26 13.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 469 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 367 0
30MAR26 15.00 C 0.000 0.000 0.000 0.001 0.000 33 0 186 0
30MAR26 15.50 C 0.000 0.000 0.000 0.001 0.000 36 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 42 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 45 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 3.007 +0.213 38 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.760 +0.212 35 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.548 +0.269 40 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.268 +0.208 30 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.038 +0.247 31 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.753 +0.161 19 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.532 +0.169 23 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.303 +0.169 22 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.951 +0.183 26 0 60 0
29APR26 11.00 C 0.000 0.000 0.000 0.583 +0.110 23 0 117 0
29APR26 11.50 C 0.320 0.320 0.320 0.357 +0.089 24 1 160 0
29APR26 12.00 C 0.233 0.235 0.220 0.205 +0.066 25 167 296 +109
29APR26 12.50 C 0.148 0.148 0.148 0.105 +0.039 24 33 553 +33
29APR26 13.00 C 0.000 0.000 0.000 0.050 +0.021 24 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.022 +0.010 24 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.009 +0.004 24 0 28 0
29APR26 14.50 C 0.035 0.035 0.035 0.004 +0.002 25 15 25 +15
29APR26 15.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 3.033 +0.212 37 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.787 +0.211 35 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.548 +0.198 34 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.280 +0.220 26 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.038 +0.247 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.805 +0.213 25 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.582 +0.214 25 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.370 +0.168 25 0 15 0
28MAY26 10.50 C 0.971 0.971 0.969 0.991 +0.149 25 45 313 +45
28MAY26 11.00 C 0.000 0.000 0.000 0.657 +0.103 24 0 15 0
28MAY26 11.50 C 0.464 0.464 0.464 0.452 +0.108 25 10 473 +10
28MAY26 12.00 C 0.328 0.328 0.328 0.276 +0.076 25 15 441 +15
28MAY26 12.50 C 0.000 0.000 0.000 0.159 +0.050 25 0 36 0
28MAY26 13.00 C 0.145 0.153 0.145 0.087 +0.030 25 10 22 0
28MAY26 13.50 C 0.120 0.120 0.120 0.045 +0.017 25 10 10 +10
28MAY26 14.00 C 0.000 0.000 0.000 0.022 +0.009 25 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.011 +0.005 25 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.005 +0.003 25 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.003 +0.002 26 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.035 +0.214 36 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.789 +0.213 34 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.548 +0.198 32 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.348 +0.235 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.038 +0.247 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.805 +0.195 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.582 +0.187 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.370 +0.141 23 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.032 +0.143 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.747 +0.137 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.510 +0.109 26 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.335 +0.082 26 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.212 +0.057 26 0 345 0
29JUN26 13.00 C 0.188 0.188 0.184 0.128 +0.037 26 18 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.077 +0.025 26 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.045 +0.016 26 0 324 0
29JUN26 14.50 C 0.000 0.000 0.000 0.026 +0.010 26 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.014 +0.005 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.008 +0.003 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.005 +0.003 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.003 +0.002 27 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.002 +0.001 27 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.035 +0.214 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.789 +0.156 28 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.553 +0.190 28 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.348 +0.169 29 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.168 +0.202 31 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.957 +0.251 30 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.765 +0.277 30 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.504 +0.178 26 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.242 +0.170 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.948 +0.121 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.745 +0.093 28 0 178 0
29SEP26 12.00 C 0.000 0.000 0.000 0.600 +0.106 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.457 +0.087 28 0 757 0
29SEP26 13.00 C 0.000 0.000 0.000 0.344 +0.069 28 0 1,087 0
29SEP26 13.50 C 0.000 0.000 0.000 0.255 +0.052 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.190 +0.043 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.140 +0.034 28 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.102 +0.027 28 0 18 0
29SEP26 15.50 C 0.000 0.000 0.000 0.073 +0.020 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.052 +0.014 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.038 +0.012 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.027 +0.009 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.019 +0.006 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.044 +0.213 28 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.813 +0.148 27 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.593 +0.138 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.379 +0.200 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.188 +0.222 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.996 +0.160 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.825 +0.159 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.670 +0.157 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.396 +0.145 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.150 +0.120 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.945 +0.088 28 0 30 0
30DEC26 12.00 C 0.000 0.000 0.000 0.796 +0.097 28 0 2,677 0
30DEC26 12.50 C 0.000 0.000 0.000 0.668 +0.109 29 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.540 +0.097 29 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.432 +0.079 29 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.345 +0.067 29 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.276 +0.061 29 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.216 +0.046 29 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.171 +0.039 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.135 +0.035 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.104 +0.025 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.083 +0.024 29 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.063 +0.017 28 0 20 0
TOTAL CALL 750 32,932 +391
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 112 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 101 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 91 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 70 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 60 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.001 0.000 50 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.001 -0.007 30 0 327 0
26FEB26 11.00 P 0.084 0.084 0.042 0.037 -0.098 27 56 979 -23
26FEB26 11.50 P 0.440 0.440 0.340 0.328 -0.214 30 101 1,025 -71
26FEB26 12.00 P 0.914 0.914 0.867 0.821 -0.233 55 20 403 +10
26FEB26 12.50 P 1.451 1.451 1.342 1.300 -0.240 0 24 250 0
26FEB26 13.00 P 0.000 0.000 0.000 1.800 -0.240 0 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 2.300 -0.294 0 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.808 -0.249 119 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.300 -0.257 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.800 -0.257 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.308 -0.249 164 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.826 -0.231 207 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.300 -0.240 0 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.808 -0.232 202 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.324 -0.216 247 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 39 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
30MAR26 8.50 P 0.000 0.000 0.000 0.001 0.000 33 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 30 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 27 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 -0.001 23 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.003 -0.001 23 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.008 -0.003 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.019 -0.008 23 0 473 0
30MAR26 10.50 P 0.093 0.093 0.093 0.080 -0.032 23 5 480 0
30MAR26 11.00 P 0.255 0.255 0.239 0.227 -0.067 23 85 1,099 +35
30MAR26 11.50 P 0.542 0.542 0.500 0.500 -0.147 24 60 2,475 +38
30MAR26 12.00 P 0.000 0.000 0.000 0.886 -0.169 26 0 210 0
30MAR26 12.50 P 0.000 0.000 0.000 1.310 -0.276 23 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.854 -0.186 38 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.300 -0.294 0 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.817 -0.240 43 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.308 -0.249 45 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.805 -0.260 48 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.308 -0.249 55 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.826 -0.231 66 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.308 -0.233 63 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.808 -0.232 68 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.324 -0.216 79 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.003 -0.002 25 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.006 -0.004 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.013 -0.007 25 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.024 -0.011 24 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.041 -0.019 24 0 72 0
29APR26 10.00 P 0.088 0.088 0.088 0.069 -0.030 24 10 674 -10
29APR26 10.50 P 0.000 0.000 0.000 0.166 -0.058 24 0 562 0
29APR26 11.00 P 0.355 0.355 0.342 0.339 -0.095 24 14 494 0
29APR26 11.50 P 0.624 0.627 0.624 0.615 -0.112 25 29 205 +29
29APR26 12.00 P 1.001 1.001 1.000 0.923 -0.240 22 20 74 +14
29APR26 12.50 P 0.000 0.000 0.000 1.400 -0.200 28 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.861 -0.242 30 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.326 -0.268 31 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.817 -0.240 34 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.308 -0.249 36 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.830 -0.235 44 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.308 -0.249 43 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.826 -0.231 51 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.006 -0.004 25 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.013 -0.006 25 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.023 -0.010 25 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.038 -0.015 25 0 2 0
28MAY26 9.25 P 0.000 0.000 0.000 0.059 -0.022 25 0 2 0
28MAY26 9.50 P 0.000 0.000 0.000 0.091 -0.032 25 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.135 -0.044 24 0 50 0
28MAY26 10.00 P 0.000 0.000 0.000 0.193 -0.057 24 0 247 0
28MAY26 10.50 P 0.365 0.365 0.360 0.358 -0.087 24 30 134 +30
28MAY26 11.00 P 0.621 0.621 0.621 0.592 -0.119 24 15 197 +15
28MAY26 11.50 P 0.000 0.000 0.000 0.912 -0.129 24 0 30 0
28MAY26 12.00 P 1.303 1.303 1.303 1.324 -0.099 27 25 110 +25
28MAY26 12.50 P 0.000 0.000 0.000 1.752 -0.169 29 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.176 -0.132 28 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.628 -0.140 27 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.114 -0.222 28 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.628 -0.174 34 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.113 -0.164 36 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.553 -0.178 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.035 -0.158 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.019 -0.006 26 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.032 -0.008 26 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.047 -0.015 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.071 -0.021 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.104 -0.029 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.148 -0.038 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.203 -0.048 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.271 -0.059 25 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.447 -0.088 25 0 114 0
29JUN26 11.00 P 0.705 0.705 0.705 0.687 -0.113 25 2 202 0
29JUN26 11.50 P 0.000 0.000 0.000 0.991 -0.198 25 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.324 -0.171 24 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.791 -0.134 27 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.219 -0.204 27 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.628 -0.266 24 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.210 -0.126 35 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.636 -0.175 31 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.113 -0.192 31 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.626 -0.157 36 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.137 -0.136 41 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.625 -0.137 42 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.115 -0.118 43 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.607 -0.149 45 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.089 -0.015 28 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.121 -0.017 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.158 -0.026 28 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.205 -0.031 28 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.262 -0.035 28 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.324 -0.048 28 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.401 -0.052 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.486 -0.062 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.695 -0.086 27 0 132 0
29SEP26 11.00 P 0.000 0.000 0.000 0.960 -0.107 28 0 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.269 -0.133 28 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.626 -0.151 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.012 -0.165 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.402 -0.200 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.851 -0.184 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.305 -0.171 33 0 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.775 -0.217 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.255 -0.129 36 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.715 -0.195 36 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.196 -0.206 38 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.671 -0.127 38 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.142 -0.138 38 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.625 -0.131 39 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.162 -0.017 28 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.206 -0.020 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.254 -0.028 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.315 -0.028 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.379 -0.039 28 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.457 -0.048 28 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.537 -0.065 28 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.634 -0.064 28 0 114 0
30DEC26 10.50 P 0.842 0.842 0.842 0.860 -0.084 28 1 121 +1
30DEC26 11.00 P 0.000 0.000 0.000 1.130 -0.090 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.445 -0.124 29 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.787 -0.132 30 0 228 0
30DEC26 12.50 P 0.000 0.000 0.000 2.144 -0.135 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.537 -0.165 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.956 -0.177 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.391 -0.190 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.810 -0.197 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.259 -0.198 32 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.716 -0.200 32 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.196 -0.206 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.671 -0.134 34 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.142 -0.173 34 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.625 -0.180 34 0 0 0
TOTAL PUT 497 18,950 +93
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$ 13.78
26FEB26 7.25 C 0.00 0.00 0.00 6.53 +0.17 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 6.28 +0.25 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 6.03 +0.27 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 5.78 +0.24 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.53 +0.16 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.28 +0.16 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 5.03 +0.16 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.78 +0.17 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.53 +0.20 0 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 4.28 +0.22 0 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 4.03 +0.28 0 0 19 0
26FEB26 10.00 C 3.63 3.63 3.63 3.78 +0.22 0 1 95 -1
26FEB26 10.50 C 0.00 0.00 0.00 3.28 +0.28 0 0 254 0
26FEB26 11.00 C 0.00 0.00 0.00 2.78 +0.27 0 0 360 0
26FEB26 11.50 C 0.00 0.00 0.00 2.28 +0.21 0 0 229 0
26FEB26 12.00 C 1.76 1.76 1.76 1.78 +0.27 0 2 172 0
26FEB26 12.50 C 1.15 1.26 1.15 1.29 +0.28 56 4 583 -2
26FEB26 13.00 C 0.77 0.81 0.77 0.81 +0.21 49 19 555 -4
26FEB26 13.50 C 0.35 0.38 0.35 0.42 +0.11 51 28 126 -13
26FEB26 14.00 C 0.15 0.20 0.15 0.19 +0.06 56 5 515 +1
26FEB26 14.50 C 0.00 0.00 0.00 0.06 +0.02 56 0 119 0
26FEB26 15.00 C 0.00 0.00 0.00 0.02 0.00 59 0 351 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30MAR26 5.00 C 0.00 0.00 0.00 8.80 +0.29 130 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.54 +0.27 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.29 +0.27 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 8.05 +0.28 109 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.80 +0.28 102 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.55 +0.16 95 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.36 +0.34 138 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.05 +0.28 81 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.80 +0.16 74 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.55 +0.19 64 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.30 +0.19 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.13 +0.31 114 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 5.78 +0.22 0 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 5.62 +0.24 100 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 5.37 +0.24 95 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 5.03 +0.15 0 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 4.89 +0.24 90 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 4.64 +0.25 85 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.41 +0.30 85 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 4.05 +0.15 0 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 3.89 +0.25 71 0 221 0
30MAR26 10.50 C 0.00 0.00 0.00 3.31 +0.26 33 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 2.84 +0.26 43 0 393 0
30MAR26 11.50 C 0.00 0.00 0.00 2.34 +0.25 35 0 265 0
30MAR26 12.00 C 1.84 1.84 1.84 1.92 +0.26 40 21 430 0
30MAR26 12.50 C 0.00 0.00 0.00 1.59 +0.28 46 0 708 0
30MAR26 13.00 C 0.00 0.00 0.00 1.16 +0.17 40 0 341 0
30MAR26 13.50 C 0.79 0.88 0.73 0.87 +0.13 41 22 61 +1
30MAR26 14.00 C 0.55 0.64 0.55 0.65 +0.10 43 18 81 +17
30MAR26 14.50 C 0.48 0.48 0.48 0.48 +0.10 44 1 131 0
30MAR26 15.00 C 0.31 0.36 0.31 0.33 +0.08 44 2 195 +2
30MAR26 15.50 C 0.29 0.29 0.29 0.22 +0.05 43 15 35 0
30MAR26 16.00 C 0.23 0.23 0.23 0.14 +0.03 43 10 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 2 0
30MAR26 17.00 C 0.13 0.13 0.13 0.06 +0.02 44 15 79 0
30MAR26 17.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 84 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
29APR26 7.25 C 0.00 0.00 0.00 6.55 +0.19 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.32 +0.21 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.13 +0.31 80 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.80 +0.24 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.62 +0.24 69 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.37 +0.24 65 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.07 +0.19 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.91 +0.26 66 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.64 +0.25 59 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.41 +0.30 59 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.10 +0.20 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.97 +0.33 60 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.45 +0.30 50 0 31 0
29APR26 11.00 C 0.00 0.00 0.00 3.00 +0.25 48 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.48 +0.16 39 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 2.07 +0.25 39 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 1.76 +0.26 42 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.37 +0.16 39 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 1.11 +0.14 40 0 68 0
29APR26 14.00 C 0.82 0.82 0.82 0.88 +0.11 40 15 28 +15
29APR26 14.50 C 0.67 0.67 0.67 0.71 +0.12 42 15 18 0
29APR26 15.00 C 0.00 0.00 0.00 0.54 +0.09 41 0 61 0
29APR26 15.50 C 0.00 0.00 0.00 0.41 +0.08 41 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.30 +0.06 41 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.22 +0.05 41 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.16 +0.03 41 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 5.62 +0.24 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.37 +0.24 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.11 +0.23 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.91 +0.26 52 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.64 +0.24 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.41 +0.23 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.25 +0.35 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.98 +0.34 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.50 +0.35 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.04 +0.28 41 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.63 +0.28 41 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 2.19 +0.25 38 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.83 +0.17 37 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.53 +0.16 38 0 656 0
28MAY26 13.50 C 1.15 1.15 1.15 1.27 +0.14 38 15 60 +15
28MAY26 14.00 C 0.00 0.00 0.00 1.06 +0.13 39 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 0.87 +0.13 40 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.70 +0.11 40 0 3 0
28MAY26 15.50 C 0.00 0.00 0.00 0.56 +0.10 40 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.44 +0.09 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.34 +0.07 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.26 +0.05 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.20 +0.04 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.32 +0.28 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.07 +0.27 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.82 +0.27 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.58 +0.19 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.36 +0.31 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.08 +0.28 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.84 +0.20 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.59 +0.23 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.34 +0.23 42 0 0 0
29JUN26 7.75 C 5.59 5.59 5.59 6.17 +0.34 67 1 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.84 +0.27 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.69 +0.28 63 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.44 +0.23 60 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 5.13 +0.19 46 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.95 +0.30 55 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.64 +0.22 43 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.41 +0.23 43 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.25 +0.35 51 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.00 +0.36 48 0 44 0
29JUN26 10.50 C 0.00 0.00 0.00 3.53 +0.26 44 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.14 +0.34 45 0 19 0
29JUN26 11.50 C 2.50 2.50 2.50 2.70 +0.26 42 1 132 0
29JUN26 12.00 C 0.00 0.00 0.00 2.31 +0.19 41 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.96 +0.27 40 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.68 +0.26 41 0 236 0
29JUN26 13.50 C 0.00 0.00 0.00 1.37 +0.14 39 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 1.16 +0.13 40 0 128 0
29JUN26 14.50 C 0.00 0.00 0.00 0.98 +0.14 41 0 23 0
29JUN26 15.00 C 0.00 0.00 0.00 0.80 +0.12 40 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 0.65 +0.10 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.53 +0.09 40 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.43 +0.08 40 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.34 +0.06 40 0 1 0
29JUN26 17.50 C 0.00 0.00 0.00 0.27 +0.05 40 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 +0.04 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.08 +0.28 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.84 +0.20 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.59 +0.23 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.34 +0.23 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.17 +0.34 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.87 +0.24 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.69 +0.28 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.44 +0.23 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.13 +0.19 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.95 +0.26 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.66 +0.17 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.42 +0.13 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.25 +0.25 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.03 +0.38 41 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.53 +0.26 36 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.18 +0.33 38 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 2.81 +0.28 38 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.42 +0.21 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 2.17 +0.24 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.92 +0.24 38 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.62 +0.16 37 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 +0.14 37 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 +0.12 38 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.10 +0.11 38 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 0.96 +0.11 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.84 +0.11 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.73 +0.11 39 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.62 +0.09 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 +0.08 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.45 +0.07 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.59 +0.23 38 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.34 +0.23 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.17 +0.34 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.87 +0.24 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.69 +0.28 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.44 +0.23 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.16 +0.22 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.95 +0.26 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.71 +0.22 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.49 +0.20 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.25 +0.20 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.03 +0.22 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.59 +0.21 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.24 +0.19 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.93 +0.19 35 0 11 0
30DEC26 12.00 C 2.55 2.55 2.55 2.64 +0.18 35 5 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.36 +0.16 35 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.12 +0.16 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.89 +0.14 36 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 +0.13 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.50 +0.11 36 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.34 +0.11 36 0 29 0
30DEC26 15.50 C 1.16 1.16 1.16 1.18 +0.08 36 5 5 +4
30DEC26 16.00 C 0.00 0.00 0.00 1.09 +0.10 37 0 71 0
30DEC26 16.50 C 0.00 0.00 0.00 0.97 +0.07 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.08 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 +0.07 38 0 2 0
30DEC26 18.00 C 0.73 0.73 0.73 0.68 +0.06 38 1 7 +1
TOTAL CALL 221 19,189 +36
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 278 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 238 0 17 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 225 0 206 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 213 0 185 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 201 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 188 0 304 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 176 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 165 0 281 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 410 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 625 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 824 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 254 0
26FEB26 12.50 P 0.02 0.02 0.01 0.01 -0.02 59 67 178 -60
26FEB26 13.00 P 0.06 0.06 0.03 0.03 -0.08 50 52 81 +20
26FEB26 13.50 P 0.00 0.00 0.00 0.15 -0.15 54 0 43 0
26FEB26 14.00 P 0.00 0.00 0.00 0.41 -0.23 57 0 23 0
26FEB26 14.50 P 0.91 0.91 0.91 0.80 -0.27 62 15 15 +15
26FEB26 15.00 P 0.00 0.00 0.00 1.27 -0.24 76 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.77 -0.23 96 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.27 -0.23 115 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.75 -0.25 119 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.25 -0.25 134 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.75 -0.26 149 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.26 -0.24 171 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 120 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 58 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 29 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 132 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 93 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 102 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 132 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 580 0
30MAR26 10.50 P 0.00 0.00 0.00 0.02 0.00 47 0 339 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 132 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 116 0
30MAR26 12.00 P 0.14 0.15 0.12 0.13 -0.04 43 38 133 +38
30MAR26 12.50 P 0.26 0.26 0.24 0.23 -0.06 43 90 252 +90
30MAR26 13.00 P 0.00 0.00 0.00 0.37 -0.09 42 0 86 0
30MAR26 13.50 P 0.61 0.63 0.61 0.57 -0.14 42 14 43 +13
30MAR26 14.00 P 0.90 0.90 0.90 0.85 -0.16 43 15 38 0
30MAR26 14.50 P 0.00 0.00 0.00 1.18 -0.19 45 0 25 0
30MAR26 15.00 P 0.00 0.00 0.00 1.48 -0.28 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.88 -0.31 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.33 -0.24 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.75 -0.29 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.32 -0.30 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.84 -0.17 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.35 -0.16 67 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 42 0 44 0
29APR26 10.00 P 0.06 0.06 0.06 0.03 -0.01 42 203 764 -131
29APR26 10.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 135 0
29APR26 11.00 P 0.11 0.11 0.11 0.10 -0.02 42 38 244 -15
29APR26 11.50 P 0.00 0.00 0.00 0.16 -0.03 41 0 152 0
29APR26 12.00 P 0.27 0.27 0.27 0.25 -0.05 40 1 135 -1
29APR26 12.50 P 0.00 0.00 0.00 0.38 -0.07 40 0 67 0
29APR26 13.00 P 0.00 0.00 0.00 0.55 -0.09 40 0 45 0
29APR26 13.50 P 0.00 0.00 0.00 0.77 -0.13 40 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 1.05 -0.15 41 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 1.38 -0.17 42 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 1.68 -0.24 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.04 -0.24 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.45 -0.30 41 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.86 -0.34 40 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.33 -0.34 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.89 -0.27 50 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.35 -0.30 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 62 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 130 0
28MAY26 10.50 P 0.10 0.10 0.10 0.10 -0.01 40 15 60 +15
28MAY26 11.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 450 0
28MAY26 11.50 P 0.00 0.00 0.00 0.23 -0.04 39 0 750 0
28MAY26 12.00 P 0.00 0.00 0.00 0.35 -0.05 39 0 1,000 0
28MAY26 12.50 P 0.48 0.48 0.48 0.50 -0.06 39 10 1,277 +10
28MAY26 13.00 P 0.00 0.00 0.00 0.68 -0.09 39 0 622 0
28MAY26 13.50 P 0.00 0.00 0.00 0.90 -0.12 38 0 82 0
28MAY26 14.00 P 1.30 1.30 1.30 1.18 -0.16 39 6 105 +6
28MAY26 14.50 P 0.00 0.00 0.00 1.51 -0.17 40 0 136 0
28MAY26 15.00 P 0.00 0.00 0.00 1.86 -0.13 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.23 -0.17 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.63 -0.21 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.05 -0.22 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.49 -0.22 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.95 -0.21 47 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.42 -0.25 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 25 0
29JUN26 9.00 P 0.07 0.07 0.07 0.05 0.00 41 1 2 +1
29JUN26 9.25 P 0.07 0.07 0.07 0.06 -0.01 40 1 100 +1
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.02 40 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 -0.03 39 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 -0.05 39 0 73 0
29JUN26 12.00 P 0.52 0.52 0.52 0.56 -0.06 39 10 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.75 -0.07 39 0 863 0
29JUN26 13.00 P 0.00 0.00 0.00 0.96 -0.09 39 0 235 0
29JUN26 13.50 P 0.00 0.00 0.00 1.21 -0.13 39 0 78 0
29JUN26 14.00 P 0.00 0.00 0.00 1.51 -0.15 39 0 45 0
29JUN26 14.50 P 1.98 1.98 1.98 1.85 -0.16 40 15 0 -15
29JUN26 15.00 P 0.00 0.00 0.00 2.25 -0.10 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.62 -0.14 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.02 -0.15 43 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.44 -0.16 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.87 -0.22 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.32 -0.16 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.78 -0.17 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 39 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 39 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 0.00 39 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.01 39 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 -0.01 39 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.02 39 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.03 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.03 38 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 -0.04 38 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 -0.05 38 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 0.64 -0.07 38 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.83 -0.08 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.05 -0.09 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.30 -0.10 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.57 -0.13 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.88 -0.13 40 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.20 -0.14 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.54 -0.14 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.90 -0.17 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 -0.18 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.68 -0.18 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.09 -0.20 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.52 -0.20 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.95 -0.22 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.01 38 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 -0.02 38 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 -0.02 37 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.02 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 -0.03 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 -0.03 38 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 -0.04 37 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.67 -0.06 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 -0.07 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.06 -0.07 38 0 3,007 0
30DEC26 12.50 P 0.00 0.00 0.00 1.28 -0.10 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.53 -0.12 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.80 -0.14 38 0 15 0
30DEC26 14.00 P 2.12 2.12 2.12 2.10 -0.14 38 4 19 +4
30DEC26 14.50 P 0.00 0.00 0.00 2.41 -0.16 39 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.75 -0.16 39 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 3.09 -0.19 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.47 -0.19 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.85 -0.21 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.25 -0.21 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.66 -0.22 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.09 -0.23 41 0 0 0
TOTAL PUT 595 23,866 -9
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 16.68
26FEB26 10.50 C 0.00 0.00 0.00 6.18 +0.77 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.68 +0.76 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.18 +0.76 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.68 +0.76 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.18 +0.76 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.68 +0.76 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.18 +0.76 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.68 +0.76 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.18 +0.75 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.69 +0.72 57 0 202 0
26FEB26 15.50 C 1.23 1.23 1.23 1.20 +0.64 50 5 46 -5
26FEB26 16.00 C 0.74 0.85 0.74 0.76 +0.48 51 15 120 +1
26FEB26 16.50 C 0.45 0.45 0.44 0.42 +0.30 53 13 156 0
26FEB26 17.00 C 0.15 0.30 0.15 0.18 +0.13 51 21 400 +14
26FEB26 17.50 C 0.08 0.11 0.08 0.07 +0.05 53 74 520 0
26FEB26 18.00 C 0.07 0.07 0.05 0.02 +0.01 52 21 436 0
26FEB26 18.50 C 0.03 0.03 0.02 0.01 0.00 59 113 121 +35
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 141 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 41 0
26FEB26 20.00 C 0.02 0.02 0.02 0.01 0.00 94 2 289 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 135 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 153 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 171 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.95 +0.77 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.70 +0.77 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.45 +0.77 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.20 +0.76 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.95 +0.76 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.70 +0.76 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.46 +0.77 75 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.21 +0.77 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.96 +0.77 66 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.71 +0.77 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.21 +0.76 53 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.72 +0.76 59 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.23 +0.75 59 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.75 +0.74 59 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.27 +0.71 57 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.82 +0.69 59 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.38 +0.66 59 0 40 0
30MAR26 14.00 C 0.00 0.00 0.00 2.96 +0.62 58 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.57 +0.58 58 0 0 0
30MAR26 15.00 C 2.30 2.30 2.30 2.21 +0.53 59 1 101 +1
30MAR26 15.50 C 0.00 0.00 0.00 1.88 +0.52 58 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 1.58 +0.45 58 0 301 0
30MAR26 16.50 C 1.46 1.50 1.33 1.36 +0.43 60 10 3,130 0
30MAR26 17.00 C 0.85 1.20 0.85 1.12 +0.35 60 17 169 +15
30MAR26 17.50 C 0.77 1.00 0.77 0.92 +0.29 60 10 3,003 0
30MAR26 18.00 C 0.80 0.90 0.79 0.74 +0.24 59 36 4,011 -4
30MAR26 18.50 C 0.72 0.76 0.63 0.60 +0.21 59 110 222 +105
30MAR26 19.00 C 0.56 0.65 0.55 0.47 +0.16 59 33 267 +32
30MAR26 19.50 C 0.48 0.48 0.45 0.37 +0.13 59 32 202 +16
30MAR26 20.00 C 0.42 0.43 0.38 0.29 +0.11 59 26 261 +15
30MAR26 21.00 C 0.30 0.30 0.30 0.18 +0.07 59 20 114 +20
30MAR26 22.00 C 0.19 0.19 0.19 0.11 +0.05 60 40 116 +40
30MAR26 23.00 C 0.14 0.14 0.14 0.06 +0.02 59 40 80 +40
30MAR26 24.00 C 0.14 0.14 0.11 0.04 +0.02 60 50 60 +50
30MAR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.77 +0.74 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.30 +0.73 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.84 +0.72 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.40 +0.70 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.97 +0.68 54 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.56 +0.65 54 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.17 +0.61 53 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.81 +0.58 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.48 +0.55 54 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.17 +0.52 54 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 1.89 +0.47 54 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 1.69 +0.47 55 0 83 0
29APR26 17.00 C 0.00 0.00 0.00 1.45 +0.39 55 0 155 0
29APR26 17.50 C 0.00 0.00 0.00 1.24 +0.35 55 0 2,250 0
29APR26 18.00 C 0.00 0.00 0.00 1.06 +0.32 55 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.90 +0.28 54 0 88 0
29APR26 19.00 C 0.00 0.00 0.00 0.76 +0.25 54 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.64 +0.23 54 0 169 0
29APR26 20.00 C 0.64 0.64 0.64 0.54 +0.20 54 15 124 +15
29APR26 21.00 C 0.35 0.35 0.35 0.36 +0.13 53 15 30 +15
29APR26 22.00 C 0.00 0.00 0.00 0.25 +0.10 54 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.17 +0.07 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.11 +0.05 53 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.07 +0.03 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.83 +0.73 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.38 +0.72 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.93 +0.70 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.50 +0.67 50 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.09 +0.65 50 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.71 +0.63 51 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.34 +0.59 51 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.99 +0.55 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.67 +0.52 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.38 +0.51 51 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.10 +0.45 50 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 1.91 +0.46 52 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 1.68 +0.40 52 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 1.47 +0.36 52 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 1.28 +0.32 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.12 +0.29 52 0 14 0
28MAY26 19.00 C 1.05 1.05 1.05 0.97 +0.26 51 10 11 +10
28MAY26 19.50 C 0.00 0.00 0.00 0.84 +0.25 51 0 135 0
28MAY26 20.00 C 0.00 0.00 0.00 0.72 +0.22 51 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.52 +0.16 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.38 +0.12 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.27 +0.09 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.38 +0.73 51 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.93 +0.72 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.49 +0.70 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.07 +0.69 51 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.66 +0.66 50 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.27 +0.63 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.91 +0.62 51 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.56 +0.58 51 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 3.23 +0.55 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.93 +0.53 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.65 +0.50 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.38 +0.46 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.14 +0.43 50 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 1.92 +0.40 51 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.72 +0.38 51 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.53 +0.34 50 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.36 +0.31 50 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.21 +0.29 50 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 1.08 +0.27 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.95 +0.24 50 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.75 +0.20 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.58 +0.16 51 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.45 +0.13 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.35 +0.11 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.27 +0.09 51 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.20 +0.06 50 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.15 +0.05 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.12 +0.04 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 +0.03 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.63 +0.71 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.22 +0.69 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.83 +0.68 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.45 +0.66 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.09 +0.64 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.75 +0.63 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.42 +0.60 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.11 +0.58 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.81 +0.55 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.54 +0.54 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.28 +0.52 51 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 3.03 +0.49 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.81 +0.47 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.59 +0.44 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.39 +0.42 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.21 +0.40 51 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 2.03 +0.38 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.87 +0.35 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.73 +0.34 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.59 +0.32 51 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.34 +0.28 50 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.13 +0.25 50 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.96 +0.22 51 0 0 0
29SEP26 24.00 C 0.95 0.95 0.50 0.81 +0.20 51 150 50 +48
29SEP26 25.00 C 0.00 0.00 0.00 0.68 +0.17 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.57 +0.14 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.48 +0.13 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 +0.11 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 +0.09 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.90 +0.70 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.52 +0.68 50 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.16 +0.67 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.81 +0.65 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.48 +0.64 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.16 +0.62 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.86 +0.61 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.57 +0.59 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.30 +0.57 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.04 +0.55 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.79 +0.53 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.56 +0.51 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.34 +0.49 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.13 +0.47 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.94 +0.46 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.76 +0.44 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.58 +0.42 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.42 +0.40 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.27 +0.39 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.12 +0.36 50 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.86 +0.33 50 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 1.63 +0.30 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.43 +0.27 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.26 +0.26 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.10 +0.23 50 0 0 0
TOTAL CALL 879 19,563 +463
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 184 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 146 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 -0.01 78 0 81 0
26FEB26 15.00 P 0.01 0.01 0.01 0.01 -0.05 62 10 132 -10
26FEB26 15.50 P 0.04 0.04 0.04 0.02 -0.15 52 10 163 -10
26FEB26 16.00 P 0.09 0.09 0.09 0.08 -0.31 52 14 296 -14
26FEB26 16.50 P 0.19 0.26 0.19 0.22 -0.49 50 44 598 0
26FEB26 17.00 P 0.52 0.52 0.50 0.48 -0.65 48 7 496 0
26FEB26 17.50 P 0.00 0.00 0.00 0.88 -0.72 51 1 31 -1
26FEB26 18.00 P 0.00 0.00 0.00 1.33 -0.76 48 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 1.82 -0.77 0 0 2 0
26FEB26 19.00 P 2.90 2.90 2.90 2.32 -0.77 0 1 15 -1
26FEB26 19.50 P 0.00 0.00 0.00 2.82 -0.77 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.32 -0.77 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.32 -0.77 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.32 -0.77 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.32 -0.77 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.32 -0.77 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.32 -0.77 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.02 59 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.03 -0.04 57 0 25 0
30MAR26 12.50 P 0.00 0.00 0.00 0.06 -0.06 58 0 266 0
30MAR26 13.00 P 0.00 0.00 0.00 0.10 -0.09 58 0 230 0
30MAR26 13.50 P 0.16 0.16 0.16 0.16 -0.11 58 1 177 0
30MAR26 14.00 P 0.24 0.24 0.24 0.23 -0.15 57 2 155 +2
30MAR26 14.50 P 0.31 0.33 0.31 0.34 -0.19 58 81 123 +64
30MAR26 15.00 P 0.44 0.47 0.44 0.47 -0.25 57 58 3,296 +55
30MAR26 15.50 P 0.59 0.63 0.59 0.63 -0.31 57 37 246 +32
30MAR26 16.00 P 0.82 0.86 0.82 0.83 -0.39 57 61 269 +21
30MAR26 16.50 P 1.11 1.11 1.11 1.07 -0.46 57 4 467 +4
30MAR26 17.00 P 0.00 0.00 0.00 1.35 -0.50 57 0 96 0
30MAR26 17.50 P 0.00 0.00 0.00 1.67 -0.49 58 1 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.00 -0.53 58 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.36 -0.56 59 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.74 -0.60 58 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.14 -0.64 58 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.56 -0.67 58 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.45 -0.71 58 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.38 -0.74 58 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.35 -0.75 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.33 -0.76 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.32 -0.77 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.32 -0.77 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.32 -0.77 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.32 -0.77 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.32 -0.77 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.32 -0.77 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.32 -0.77 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 -0.04 53 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.10 -0.05 53 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.15 -0.07 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.22 -0.09 53 0 25 0
29APR26 13.50 P 0.00 0.00 0.00 0.30 -0.12 53 0 8 0
29APR26 14.00 P 0.34 0.34 0.34 0.41 -0.15 53 15 25 +15
29APR26 14.50 P 0.00 0.00 0.00 0.54 -0.19 53 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 0.71 -0.22 53 0 32 0
29APR26 15.50 P 0.86 0.86 0.86 0.89 -0.28 52 2 71 0
29APR26 16.00 P 1.10 1.10 1.10 1.10 -0.34 52 3 29 +3
29APR26 16.50 P 0.00 0.00 0.00 1.34 -0.38 52 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 1.61 -0.43 52 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 1.95 -0.42 54 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.27 -0.46 53 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.62 -0.49 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.98 -0.53 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.36 -0.57 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.76 -0.59 54 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.60 -0.64 53 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 5.49 -0.68 53 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 6.42 -0.71 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.37 -0.73 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.34 -0.75 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 -0.04 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 -0.05 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.17 -0.07 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.24 -0.08 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.32 -0.10 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.41 -0.15 50 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 0.54 -0.18 50 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.69 -0.20 50 0 37 0
28MAY26 15.00 P 0.77 0.77 0.77 0.86 -0.25 50 6 49 +6
28MAY26 15.50 P 1.01 1.01 1.01 1.06 -0.28 49 7 28 0
28MAY26 16.00 P 0.00 0.00 0.00 1.28 -0.35 49 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.52 -0.40 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.79 -0.44 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.13 -0.43 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.45 -0.46 50 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.78 -0.49 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.15 -0.51 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.51 -0.55 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.91 -0.57 51 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.72 -0.62 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.59 -0.65 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.49 -0.69 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.03 51 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.05 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 -0.07 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.09 50 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.36 -0.11 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.47 -0.13 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.60 -0.16 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.75 -0.18 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.92 -0.21 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.11 -0.24 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.32 -0.28 50 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.56 -0.30 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.81 -0.34 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.09 -0.37 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.39 -0.40 51 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.70 -0.42 50 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.03 -0.46 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.38 -0.48 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.74 -0.51 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.11 -0.54 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.91 -0.58 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.75 -0.61 51 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.62 -0.65 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.52 -0.68 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.45 -0.70 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.40 -0.72 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.36 -0.74 51 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.34 -0.75 51 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.32 -0.77 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.32 -0.77 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.32 -0.77 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.28 -0.06 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.08 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 -0.09 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.58 -0.11 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.71 -0.12 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.85 -0.15 50 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.02 -0.17 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.21 -0.19 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.41 -0.21 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.63 -0.23 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.85 -0.27 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.11 -0.27 50 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.37 -0.31 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.66 -0.32 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.96 -0.34 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.26 -0.38 51 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.59 -0.39 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.93 -0.41 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.27 -0.44 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.63 -0.45 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.38 -0.50 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.18 -0.52 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.99 -0.57 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.85 -0.59 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.72 -0.62 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.62 -0.65 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.54 -0.67 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.47 -0.69 50 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.42 -0.71 51 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 -0.08 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.59 -0.08 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.71 -0.11 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.86 -0.11 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.01 -0.14 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.19 -0.14 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.37 -0.17 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.58 -0.19 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.80 -0.19 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.02 -0.23 50 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.28 -0.24 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.54 -0.25 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 -0.29 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.10 -0.30 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.40 -0.30 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.70 -0.34 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.02 -0.36 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.36 -0.37 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.70 -0.39 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.05 -0.42 51 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 5.79 -0.43 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.54 -0.49 50 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.35 -0.50 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.16 -0.54 50 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.01 -0.56 50 0 0 0
TOTAL PUT 365 8,957 +166
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJG - ZIJIN GOLD INTL CLOSING PRICE HK$ 228.80
26FEB26 142.50 C 0.00 0.00 0.00 86.33 +14.56 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 83.83 +14.56 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 81.33 +14.56 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 78.83 +14.56 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 76.34 +14.57 140 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 73.84 +14.57 133 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 71.34 +14.57 126 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 68.84 +14.57 120 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 66.34 +14.56 113 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 63.84 +14.56 106 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 61.34 +14.56 98 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 58.84 +14.56 89 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 56.34 +14.55 0 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 53.84 +14.54 0 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 51.34 +14.53 0 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 48.84 +14.50 0 0 21 0
26FEB26 182.50 C 0.00 0.00 0.00 46.34 +14.46 0 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 43.85 +14.41 79 0 99 0
26FEB26 187.50 C 42.49 42.49 42.49 41.35 +14.33 74 1 34 -1
26FEB26 190.00 C 34.40 34.40 34.40 38.85 +14.20 69 47 37 -13
26FEB26 192.50 C 0.00 0.00 0.00 36.36 +14.03 71 0 9 0
26FEB26 195.00 C 0.00 0.00 0.00 33.88 +13.80 72 0 13 0
26FEB26 197.50 C 0.00 0.00 0.00 31.41 +13.50 73 0 6 0
26FEB26 200.00 C 30.15 30.15 30.15 28.95 +13.12 72 2 71 -2
26FEB26 205.00 C 0.00 0.00 0.00 24.13 +11.94 72 0 121 0
26FEB26 210.00 C 19.50 19.50 19.50 19.50 +10.85 72 1 106 -1
26FEB26 215.00 C 11.03 11.03 11.03 15.20 +9.01 72 2 70 -2
26FEB26 220.00 C 5.00 12.35 5.00 11.02 +6.85 67 15 99 -15
26FEB26 225.00 C 4.93 9.00 4.93 7.97 +5.28 71 51 151 +26
26FEB26 230.00 C 3.30 6.00 3.30 5.55 +3.92 73 122 207 +68
26FEB26 235.00 C 2.30 4.73 2.30 3.62 +2.68 74 60 91 -17
26FEB26 240.00 C 2.01 3.34 1.92 2.20 +1.68 73 47 191 +18
26FEB26 245.00 C 1.05 2.00 1.05 1.26 +0.98 73 37 110 -26
26FEB26 250.00 C 1.42 1.50 1.42 0.68 +0.54 73 19 293 -5
26FEB26 255.00 C 0.52 1.00 0.52 0.35 +0.28 73 21 151 -4
26FEB26 260.00 C 0.40 0.67 0.40 0.17 +0.14 73 5 205 0
26FEB26 265.00 C 0.00 0.00 0.00 0.08 +0.07 73 0 23 0
26FEB26 270.00 C 0.30 0.30 0.30 0.03 +0.02 72 2 257 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
26FEB26 280.00 C 0.13 0.13 0.13 0.01 0.00 77 1 159 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 89 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
30MAR26 142.50 C 0.00 0.00 0.00 86.74 +14.47 59 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 84.27 +14.45 60 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 81.80 +14.42 60 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 79.34 +14.38 60 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 76.89 +14.33 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 74.44 +14.27 60 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 72.01 +14.20 60 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 69.59 +14.12 60 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 67.19 +14.04 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 64.81 +13.94 60 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 62.44 +13.82 60 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 60.10 +13.70 60 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 57.78 +13.55 60 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 55.49 +13.39 60 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 53.23 +13.22 60 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 51.00 +13.02 60 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 48.81 +12.82 60 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 46.65 +12.59 60 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 44.54 +12.35 60 0 14 0
30MAR26 190.00 C 42.74 42.74 42.74 42.47 +12.10 60 1 1 +1
30MAR26 192.50 C 0.00 0.00 0.00 40.45 +11.84 60 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 38.48 +11.56 60 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 36.55 +11.26 60 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 34.68 +11.67 60 0 27 0
30MAR26 205.00 C 0.00 0.00 0.00 31.10 +10.72 60 0 30 0
30MAR26 210.00 C 24.33 27.68 24.33 27.75 +9.81 60 24 72 -7
30MAR26 215.00 C 0.00 0.00 0.00 24.64 +8.84 60 0 38 0
30MAR26 220.00 C 19.30 21.00 19.30 21.11 +7.36 57 9 29 -4
30MAR26 225.00 C 18.84 19.49 18.84 19.00 +7.15 59 3 18 +1
30MAR26 230.00 C 0.00 0.00 0.00 16.81 +6.68 60 0 41 0
30MAR26 235.00 C 12.87 15.42 12.87 14.90 +6.32 61 49 57 +31
30MAR26 240.00 C 11.60 11.60 11.60 13.00 +5.77 61 1 351 +1
30MAR26 245.00 C 10.73 12.40 10.73 11.21 +5.14 61 33 318 -1
30MAR26 250.00 C 10.30 10.95 10.30 9.62 +4.55 61 9 66 -3
30MAR26 255.00 C 9.65 9.65 9.65 8.23 +4.02 61 1 49 -1
30MAR26 260.00 C 6.69 8.55 6.60 7.00 +3.52 61 63 70 +30
30MAR26 265.00 C 6.01 7.60 6.01 5.94 +3.07 61 16 16 +15
30MAR26 270.00 C 5.32 6.33 5.32 5.01 +2.66 60 31 30 +30
30MAR26 275.00 C 0.00 0.00 0.00 4.22 +2.29 60 0 22 0
30MAR26 280.00 C 4.45 5.20 4.45 3.53 +1.96 60 38 70 +38
30MAR26 285.00 C 3.60 4.71 3.60 2.95 +1.68 60 35 34 +29
30MAR26 290.00 C 4.19 4.19 4.19 2.46 +1.46 60 30 30 +30
30MAR26 295.00 C 0.00 0.00 0.00 2.04 +1.23 60 0 22 0
30MAR26 300.00 C 2.49 3.60 2.49 1.69 +1.04 60 28 277 +4
29APR26 142.50 C 0.00 0.00 0.00 87.40 +14.31 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 85.00 +14.26 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 82.61 +14.20 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 80.24 +14.13 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 77.88 +14.06 57 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 75.55 +13.98 57 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 73.23 +13.88 57 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 70.94 +13.78 57 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 68.68 +13.68 57 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 66.44 +13.56 57 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 64.23 +13.43 57 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 62.04 +13.29 57 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 59.89 +13.14 57 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 57.78 +12.99 57 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 55.70 +12.82 57 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 53.65 +12.63 57 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 51.65 +12.45 57 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 49.68 +12.25 57 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 47.76 +12.05 57 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 45.87 +11.83 57 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 44.03 +11.61 57 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 42.24 +11.49 57 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 40.49 +12.03 57 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 38.24 +10.66 55 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 35.03 +9.89 55 0 438 0
29APR26 210.00 C 32.00 32.00 32.00 31.99 +9.37 55 1 201 0
29APR26 215.00 C 0.00 0.00 0.00 29.54 +9.25 57 0 47 0
29APR26 220.00 C 0.00 0.00 0.00 26.83 +8.57 57 0 89 0
29APR26 225.00 C 25.00 25.00 25.00 24.15 +7.75 56 1 273 0
29APR26 230.00 C 22.01 22.41 22.01 22.31 +7.67 58 7 540 +1
29APR26 235.00 C 17.30 17.30 17.30 19.95 +7.00 57 1 315 -1
29APR26 240.00 C 0.00 0.00 0.00 18.17 +6.74 58 0 177 0
29APR26 245.00 C 17.00 17.00 17.00 16.48 +6.41 58 1 410 0
29APR26 250.00 C 13.30 15.50 13.30 14.76 +5.92 58 34 329 +21
29APR26 255.00 C 0.00 0.00 0.00 13.20 +5.45 58 0 45 0
29APR26 260.00 C 12.40 12.40 12.40 11.77 +4.99 58 3 41 0
29APR26 265.00 C 0.00 0.00 0.00 10.48 +4.56 58 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 9.32 +4.17 58 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 8.02 +3.67 57 0 23 0
29APR26 280.00 C 0.00 0.00 0.00 7.11 +3.33 57 0 13 0
29APR26 285.00 C 0.00 0.00 0.00 6.28 +3.01 57 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 5.55 +2.72 57 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 4.89 +2.45 57 0 15 0
29APR26 300.00 C 5.20 5.80 5.20 4.30 +2.19 57 33 17 -13
28MAY26 177.50 C 0.00 0.00 0.00 57.94 +12.34 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 56.01 +12.16 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 54.12 +11.98 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 52.27 +11.79 55 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 50.45 +11.59 55 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 48.68 +11.40 55 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 46.94 +11.19 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 45.24 +10.97 55 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 43.59 +10.77 55 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 41.98 +10.55 55 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 38.87 +10.10 55 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 35.93 +10.33 55 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 33.16 +9.70 55 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 30.55 +8.98 55 0 3 0
28MAY26 225.00 C 0.00 0.00 0.00 27.67 +8.05 54 0 15 0
28MAY26 230.00 C 25.93 25.93 25.93 25.84 +7.92 55 1 2 +1
28MAY26 235.00 C 0.00 0.00 0.00 23.48 +7.12 55 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 21.67 +6.72 55 0 18 0
28MAY26 245.00 C 0.00 0.00 0.00 20.03 +6.37 55 0 29 0
28MAY26 250.00 C 0.00 0.00 0.00 18.52 +6.18 56 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 16.99 +6.05 56 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 15.47 +5.48 56 0 6 0
28MAY26 265.00 C 14.80 14.80 14.80 14.07 +5.36 56 10 10 +10
28MAY26 270.00 C 0.00 0.00 0.00 12.42 +4.61 55 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 11.27 +4.27 55 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 10.22 +3.95 55 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 9.26 +3.65 55 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 8.38 +3.37 55 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 89.25 +13.82 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 87.00 +13.74 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 84.77 +13.64 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 82.56 +13.54 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 80.38 +13.43 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 78.23 +13.32 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 76.10 +13.19 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 74.00 +13.07 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 71.93 +12.93 53 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 69.90 +12.80 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 67.89 +12.65 53 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 65.91 +12.50 53 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 63.97 +12.35 53 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 62.07 +12.19 53 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 60.19 +12.02 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 58.35 +11.85 53 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 56.55 +11.68 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 54.78 +11.50 53 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 53.05 +11.32 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 51.36 +11.13 53 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 49.70 +10.94 53 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 48.08 +10.75 53 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 46.50 +10.56 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 44.95 +10.36 53 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 41.98 +9.97 53 0 1 0
29JUN26 210.00 C 0.00 0.00 0.00 39.14 +10.45 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 36.46 +9.78 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 33.92 +9.24 53 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 30.98 +8.07 52 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 28.88 +7.56 53 0 15 0
29JUN26 235.00 C 25.17 25.50 25.17 26.94 +7.21 53 60 160 +60
29JUN26 240.00 C 0.00 0.00 0.00 25.11 +6.84 53 0 6 0
29JUN26 245.00 C 0.00 0.00 0.00 23.46 +6.53 54 0 122 0
29JUN26 250.00 C 0.00 0.00 0.00 21.93 +6.38 54 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 20.47 +6.23 55 0 68 0
29JUN26 260.00 C 17.00 17.00 17.00 18.91 +6.27 54 1 6 -1
29JUN26 265.00 C 0.00 0.00 0.00 17.44 +5.89 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 15.61 +5.06 53 0 10 0
29JUN26 275.00 C 0.00 0.00 0.00 14.38 +4.75 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 13.24 +4.46 53 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 12.18 +4.17 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 11.20 +3.91 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 10.29 +3.65 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 9.45 +3.41 53 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 92.61 +13.41 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 90.55 +13.31 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 88.51 +13.21 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 86.51 +13.11 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 84.53 +13.00 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 82.57 +12.88 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 80.65 +12.77 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 78.76 +12.65 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 76.89 +12.53 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 75.05 +12.40 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 73.25 +12.28 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 71.47 +12.14 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 69.72 +12.00 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 68.01 +11.87 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 66.32 +11.73 52 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 64.67 +11.59 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 63.04 +11.44 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 61.45 +11.30 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 59.89 +11.15 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 58.35 +11.00 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 56.85 +10.85 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 55.38 +10.70 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 53.94 +10.55 52 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 52.53 +10.40 52 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 49.79 +10.08 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 47.18 +9.77 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 44.68 +10.30 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 42.29 +9.65 52 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 40.01 +9.20 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 37.36 +8.34 51 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 35.44 +7.96 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 33.57 +7.60 52 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 31.94 +7.38 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 30.43 +7.20 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 28.92 +7.50 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 27.34 +7.24 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 26.11 +7.25 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 23.91 +6.22 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 22.55 +5.96 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 21.27 +5.72 52 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 20.05 +5.47 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 18.90 +5.24 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 17.81 +5.01 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 16.78 +4.79 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 95.68 +13.09 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 93.75 +13.00 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 91.84 +12.89 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 89.96 +12.79 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 88.10 +12.68 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 86.28 +12.57 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 84.48 +12.46 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 82.70 +12.34 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 80.96 +12.23 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 79.24 +12.10 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 77.55 +11.98 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 75.89 +11.86 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 74.25 +11.73 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 72.65 +11.61 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 71.07 +11.49 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 69.52 +11.36 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 67.99 +11.22 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 66.49 +11.09 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 65.02 +10.96 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 63.58 +10.83 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 62.16 +10.69 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 60.78 +10.57 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 59.41 +10.43 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 58.08 +10.30 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 55.48 +10.03 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 52.98 +9.75 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 50.59 +10.31 50 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 48.29 +9.77 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 46.09 +9.39 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 43.70 +8.89 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 41.79 +8.67 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 39.98 +8.40 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 38.27 +8.14 50 0 0 0
30DEC26 250.00 C 37.00 37.00 37.00 36.67 +7.83 50 1 2 0
30DEC26 255.00 C 0.00 0.00 0.00 35.13 +7.84 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 33.66 +7.75 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 32.22 +7.62 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 30.05 +6.70 50 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 28.64 +6.47 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 27.29 +6.24 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 26.01 +6.03 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 24.78 +5.81 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 23.61 +5.61 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 22.50 +5.41 50 0 0 0
TOTAL CALL 958 10,003 +298
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 174 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 168 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 156 0 33 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 150 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 145 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 139 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 133 0 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 128 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.01 0.00 123 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 117 0 37 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 112 0 227 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 107 0 158 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 -0.01 102 0 32 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 -0.02 97 0 31 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 -0.05 92 0 203 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 -0.08 87 0 64 0
26FEB26 185.00 P 0.15 0.15 0.15 0.01 -0.14 83 4 152 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 -0.23 78 0 94 0
26FEB26 190.00 P 0.30 0.30 0.30 0.01 -0.36 73 5 242 -5
26FEB26 192.50 P 0.00 0.00 0.00 0.02 -0.53 73 0 56 0
26FEB26 195.00 P 0.10 0.14 0.10 0.04 -0.77 74 21 80 +7
26FEB26 197.50 P 0.40 0.40 0.20 0.07 -1.05 74 10 65 -10
26FEB26 200.00 P 0.25 0.25 0.21 0.11 -1.39 73 6 200 -3
26FEB26 205.00 P 0.80 0.80 0.40 0.29 -2.36 73 45 178 -15
26FEB26 210.00 P 1.51 1.51 0.69 0.64 -3.72 72 31 268 -16
26FEB26 215.00 P 2.82 2.83 1.09 1.31 -5.48 71 32 175 +14
26FEB26 220.00 P 4.68 4.68 2.22 2.42 -7.48 71 26 123 0
26FEB26 225.00 P 5.84 5.84 4.50 4.13 -9.55 71 46 97 0
26FEB26 230.00 P 7.00 7.00 6.32 6.58 -11.22 72 3 31 -1
26FEB26 235.00 P 9.35 9.35 9.35 9.78 -11.85 74 2 3 0
26FEB26 240.00 P 15.00 15.00 14.00 13.55 -12.68 76 2 16 0
26FEB26 245.00 P 0.00 0.00 0.00 17.37 -13.63 72 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 21.82 -14.06 72 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 26.50 -14.32 73 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 31.33 -14.47 73 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 36.24 -14.56 72 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 41.21 -14.59 72 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 46.20 -14.60 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 51.20 -14.60 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 56.20 -14.60 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 61.20 -14.60 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 66.20 -14.60 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 71.20 -14.60 0 0 0 0
30MAR26 142.50 P 0.30 0.30 0.30 0.06 -0.08 60 5 11 +5
30MAR26 145.00 P 0.00 0.00 0.00 0.07 -0.12 59 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.10 -0.14 60 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.13 -0.19 60 0 3 0
30MAR26 152.50 P 0.46 0.46 0.46 0.17 -0.23 60 30 30 +20
30MAR26 155.00 P 0.00 0.00 0.00 0.22 -0.29 60 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.28 -0.36 60 0 5 0
30MAR26 160.00 P 0.80 0.80 0.80 0.36 -0.43 60 1 28 0
30MAR26 162.50 P 0.00 0.00 0.00 0.44 -0.54 60 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 0.56 -0.65 60 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 0.69 -0.79 60 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 0.82 -0.94 60 0 7 0
30MAR26 172.50 P 0.00 0.00 0.00 1.02 -1.03 60 0 2 0
30MAR26 175.00 P 0.00 0.00 0.00 1.21 -1.26 60 0 38 0
30MAR26 177.50 P 0.00 0.00 0.00 1.44 -1.41 60 0 21 0
30MAR26 180.00 P 0.00 0.00 0.00 1.72 -1.45 60 0 172 0
30MAR26 182.50 P 0.00 0.00 0.00 2.06 -1.65 60 0 1 0
30MAR26 185.00 P 2.29 2.29 2.29 2.29 -1.88 59 30 34 +26
30MAR26 187.50 P 2.56 2.56 2.34 2.66 -2.16 59 94 116 +94
30MAR26 190.00 P 2.80 2.80 2.80 3.04 -2.42 59 30 47 +27
30MAR26 192.50 P 3.20 3.20 3.20 3.54 -2.62 59 32 40 +32
30MAR26 195.00 P 3.74 3.74 3.74 4.04 -2.93 59 1 148 +1
30MAR26 197.50 P 0.00 0.00 0.00 4.56 -3.23 59 0 23 0
30MAR26 200.00 P 4.85 4.85 4.68 5.21 -3.49 59 11 33 -10
30MAR26 205.00 P 8.10 8.10 7.30 6.54 -4.16 59 12 45 +10
30MAR26 210.00 P 8.75 8.75 7.96 8.17 -4.93 59 8 65 0
30MAR26 215.00 P 10.40 10.40 9.61 10.00 -5.73 59 22 77 +6
30MAR26 220.00 P 0.00 0.00 0.00 12.00 -6.76 58 0 67 0
30MAR26 225.00 P 0.00 0.00 0.00 14.45 -7.48 58 0 21 0
30MAR26 230.00 P 0.00 0.00 0.00 17.27 -8.49 59 0 4 0
30MAR26 235.00 P 0.00 0.00 0.00 20.61 -7.38 61 0 352 0
30MAR26 240.00 P 23.60 23.60 23.60 23.60 -9.57 61 3 347 -1
30MAR26 245.00 P 0.00 0.00 0.00 27.12 -9.74 62 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 29.98 -10.15 60 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 33.58 -10.73 60 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 37.44 -11.17 60 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 41.35 -11.68 60 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 45.51 -12.03 60 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 49.70 -12.44 60 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 54.08 -12.73 60 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 58.50 -13.05 60 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 63.05 -13.28 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 67.65 -13.52 60 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 72.33 -13.71 60 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.38 -0.27 57 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.47 -0.31 57 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.56 -0.36 57 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.68 -0.44 57 0 0 0
29APR26 152.50 P 1.18 1.18 1.18 0.82 -0.50 57 10 12 0
29APR26 155.00 P 0.00 0.00 0.00 0.96 -0.59 57 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 1.14 -0.69 57 0 2 0
29APR26 160.00 P 1.50 1.50 1.50 1.35 -0.77 57 1 65 -1
29APR26 162.50 P 0.00 0.00 0.00 1.55 -0.89 57 0 17 0
29APR26 165.00 P 0.00 0.00 0.00 1.81 -1.02 57 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 2.10 -1.13 57 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.38 -1.27 57 0 7 0
29APR26 172.50 P 0.00 0.00 0.00 2.73 -1.45 57 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 3.12 -1.58 57 0 162 0
29APR26 177.50 P 0.00 0.00 0.00 3.52 -1.71 57 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 3.93 -1.98 57 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 4.46 -2.14 57 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 4.99 -2.42 57 0 43 0
29APR26 187.50 P 4.40 4.40 4.40 5.52 -2.36 57 1 3 +1
29APR26 190.00 P 5.58 5.58 5.58 6.13 -2.55 57 2 74 -2
29APR26 192.50 P 0.00 0.00 0.00 6.82 -2.72 57 0 3 0
29APR26 195.00 P 0.00 0.00 0.00 7.28 -3.18 56 0 8 0
29APR26 197.50 P 0.00 0.00 0.00 7.94 -3.49 56 0 1 0
29APR26 200.00 P 0.00 0.00 0.00 8.75 -3.71 56 0 270 0
29APR26 205.00 P 0.00 0.00 0.00 10.42 -4.29 56 0 473 0
29APR26 210.00 P 11.60 12.48 11.60 12.26 -4.93 56 25 248 +20
29APR26 215.00 P 0.00 0.00 0.00 14.29 -5.60 55 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 16.49 -6.68 55 0 147 0
29APR26 225.00 P 18.69 18.69 18.69 18.96 -7.19 55 15 235 -15
29APR26 230.00 P 21.46 21.46 21.46 21.76 -7.74 56 15 410 -15
29APR26 235.00 P 0.00 0.00 0.00 25.02 -8.20 57 0 205 0
29APR26 240.00 P 0.00 0.00 0.00 28.16 -8.77 57 0 15 0
29APR26 245.00 P 0.00 0.00 0.00 31.54 -8.98 58 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 34.75 -9.80 58 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 37.92 -9.35 57 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 41.55 -9.75 57 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 45.23 -10.28 57 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 49.17 -10.56 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 53.12 -11.01 57 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 57.20 -11.36 57 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 61.41 -11.64 57 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 65.64 -12.02 57 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 70.02 -12.27 57 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 74.46 -12.52 57 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 5.40 -2.24 55 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 5.94 -2.39 55 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 6.48 -2.63 55 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 7.16 -2.81 55 0 1 0
28MAY26 187.50 P 0.00 0.00 0.00 7.86 -2.71 55 0 2 0
28MAY26 190.00 P 0.00 0.00 0.00 8.55 -2.96 55 0 0 0
28MAY26 192.50 P 8.60 8.60 8.60 9.25 -3.21 55 3 0 -3
28MAY26 195.00 P 10.10 10.10 10.00 9.77 -3.69 54 100 111 +100
28MAY26 197.50 P 0.00 0.00 0.00 10.62 -3.70 54 0 12 0
28MAY26 200.00 P 0.00 0.00 0.00 11.46 -4.16 54 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 13.20 -4.77 54 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 15.26 -5.30 54 0 0 0
28MAY26 215.00 P 17.33 17.33 17.33 17.44 -6.10 54 1 1 0
28MAY26 220.00 P 0.00 0.00 0.00 19.91 -6.61 54 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 22.57 -7.05 54 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 25.41 -7.53 55 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 28.49 -8.14 55 2 17 +2
28MAY26 240.00 P 0.00 0.00 0.00 31.68 -8.20 56 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 35.02 -7.55 56 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 37.74 -8.48 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 41.05 -8.96 55 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 44.63 -9.34 55 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 48.29 -9.65 55 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 51.95 -10.11 55 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 55.87 -10.42 55 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 59.83 -10.70 55 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 63.81 -11.07 55 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 67.97 -11.36 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.57 -0.76 53 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 1.78 -0.85 53 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 2.02 -0.93 53 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 2.32 -1.04 53 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 2.62 -1.15 53 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.92 -1.26 53 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.27 -1.38 53 0 0 0
29JUN26 160.00 P 3.60 3.60 3.60 3.68 -1.51 53 1 16 +1
29JUN26 162.50 P 0.00 0.00 0.00 4.09 -1.64 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 4.50 -1.78 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 4.96 -1.92 53 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 5.51 -2.08 53 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 6.05 -2.24 53 0 2 0
29JUN26 175.00 P 0.00 0.00 0.00 6.60 -2.39 53 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 7.15 -2.56 53 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 7.86 -2.73 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 8.56 -2.91 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 9.27 -3.08 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 9.97 -3.11 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 10.74 -3.47 53 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 11.62 -3.47 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 12.13 -4.15 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 12.99 -4.49 53 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 13.89 -4.74 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 15.91 -5.19 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 18.16 -5.57 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 20.75 -5.77 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 23.30 -6.08 54 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 26.00 -6.67 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 28.68 -7.45 54 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 31.72 -7.50 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 34.90 -6.82 55 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 38.21 -6.99 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 40.64 -8.23 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 43.97 -8.57 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 47.33 -8.99 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 51.00 -9.29 53 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 54.67 -9.61 53 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 58.36 -9.93 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 62.24 -10.27 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 66.23 -10.53 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 70.22 -10.81 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 74.24 -11.13 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 78.48 -11.36 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.94 -1.15 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 4.37 -1.23 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.80 -1.37 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 5.23 -1.51 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 5.66 -1.64 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.23 -1.64 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.79 -1.78 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.36 -1.94 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 7.93 -2.10 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 8.50 -2.26 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 9.21 -2.28 52 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 9.94 -2.39 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 10.67 -2.57 52 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 11.40 -2.74 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 12.13 -2.92 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 12.91 -3.10 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 13.82 -3.19 52 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 14.73 -3.25 52 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 15.64 -3.35 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 16.55 -3.54 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 17.46 -3.76 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 18.20 -4.40 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 19.24 -4.26 51 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 20.32 -4.45 51 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 22.60 -4.80 52 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 24.98 -5.17 52 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 27.52 -5.71 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 30.19 -5.93 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 32.99 -6.26 52 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 35.84 -6.67 52 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 38.94 -7.10 53 0 60 0
29SEP26 240.00 P 43.63 43.63 43.63 42.16 -6.07 53 15 15 +15
29SEP26 245.00 P 44.82 44.82 44.82 45.38 -6.23 53 15 30 +15
29SEP26 250.00 P 0.00 0.00 0.00 47.67 -8.98 52 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 51.03 -9.36 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 54.41 -9.80 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 57.80 -8.26 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 61.27 -8.53 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 64.98 -8.72 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 68.70 -9.01 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 72.43 -9.31 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 76.18 -9.60 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 80.11 -9.74 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 84.13 -9.99 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 6.02 -1.56 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 6.55 -1.61 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 7.13 -1.62 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 7.71 -1.77 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 8.29 -1.93 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 8.88 -2.08 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 9.47 -2.23 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 10.21 -2.24 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.96 -2.27 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 11.70 -2.45 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 12.45 -2.63 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 13.19 -2.81 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 13.95 -2.97 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 14.85 -3.00 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 15.77 -3.02 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 16.70 -3.18 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 17.62 -3.37 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 18.55 -3.56 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 19.48 -3.63 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 20.44 -3.89 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 21.55 -4.06 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 22.43 -4.45 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 23.54 -4.16 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 24.67 -4.60 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 26.87 -5.25 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 29.34 -5.58 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 31.93 -5.74 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 34.64 -6.20 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 37.68 -6.30 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 40.39 -6.67 50 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 43.43 -5.93 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 46.82 -5.93 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 49.81 -6.34 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 52.36 -7.19 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.69 -7.29 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.09 -7.47 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 62.49 -7.80 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 65.91 -8.13 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 69.36 -8.44 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 73.06 -8.52 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 76.80 -8.68 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 80.55 -8.97 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 84.32 -9.25 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 88.10 -9.54 50 0 0 0
TOTAL PUT 718 9,810 +299
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$ 44.92
26FEB26 21.00 C 23.82 23.82 23.82 23.93 +2.19 293 20 60 0
26FEB26 22.00 C 22.86 22.86 22.86 22.93 +2.19 275 20 98 0
26FEB26 23.00 C 0.00 0.00 0.00 22.20 +2.42 450 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.93 +2.15 241 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 19.93 +2.16 225 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 18.93 +2.19 210 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 17.93 +2.19 195 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 16.93 +2.14 181 0 49 0
26FEB26 29.00 C 0.00 0.00 0.00 15.93 +2.19 168 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 14.93 +2.19 154 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 13.93 +2.14 142 0 188 0
26FEB26 32.00 C 0.00 0.00 0.00 12.93 +2.15 129 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 11.93 +2.15 117 0 752 0
26FEB26 34.00 C 11.07 11.07 11.01 10.93 +2.13 106 15 161 0
26FEB26 35.00 C 9.85 9.85 9.82 9.93 +2.13 95 11 100 -5
26FEB26 36.00 C 9.22 9.22 9.22 8.93 +2.07 84 1 985 -1
26FEB26 37.00 C 0.00 0.00 0.00 7.93 +2.09 73 6 512 -6
26FEB26 38.00 C 0.00 0.00 0.00 7.03 +2.17 115 0 425 0
26FEB26 39.00 C 0.00 0.00 0.00 5.96 +2.05 80 3 622 0
26FEB26 40.00 C 4.53 5.20 4.53 5.00 +1.97 79 16 514 -14
26FEB26 41.00 C 0.00 0.00 0.00 3.98 +1.73 61 25 577 -26
26FEB26 42.00 C 3.01 3.50 2.98 3.00 +1.41 52 29 919 -3
26FEB26 43.00 C 2.20 2.50 2.14 2.22 +1.15 60 275 810 +38
26FEB26 44.00 C 1.40 2.00 1.40 1.53 +0.85 61 177 607 -8
26FEB26 45.00 C 0.90 1.30 0.81 0.93 +0.52 59 357 597 +50
26FEB26 46.00 C 0.60 0.83 0.57 0.58 +0.34 62 189 773 -59
26FEB26 47.00 C 0.18 0.52 0.18 0.31 +0.18 62 84 833 +29
26FEB26 48.00 C 0.20 0.32 0.20 0.15 +0.08 61 65 921 -15
26FEB26 49.00 C 0.13 0.13 0.13 0.07 +0.03 61 14 324 0
26FEB26 50.00 C 0.13 0.13 0.06 0.03 +0.01 62 69 596 +12
26FEB26 52.50 C 0.02 0.02 0.02 0.01 0.00 72 11 259 0
26FEB26 55.00 C 0.01 0.01 0.01 0.01 0.00 91 6 72 -4
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 34 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 140 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 35.29 +2.62 290 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.45 +2.28 145 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.97 +2.17 178 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.54 +2.37 209 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.08 +2.28 214 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.84 +2.33 254 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 32.30 +2.51 241 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.84 +2.53 239 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 31.30 +2.50 227 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.54 +2.23 172 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.35 +2.56 221 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 29.66 +2.35 188 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.36 +2.72 209 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 28.84 +2.51 201 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 28.38 +2.59 200 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 27.85 +2.66 191 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 27.33 +2.64 184 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 26.42 +2.09 0 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 26.38 +2.58 179 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 25.82 +2.62 168 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.97 +2.17 0 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 23.98 +2.24 82 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 23.17 +2.32 130 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 22.20 +2.36 126 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 20.95 +2.17 0 0 4 0
30MAR26 25.00 C 20.00 20.00 20.00 20.29 +2.42 120 1 26 -1
30MAR26 26.00 C 0.00 0.00 0.00 18.99 +2.11 0 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 17.99 +2.09 0 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 16.94 +2.02 0 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 15.99 +2.09 0 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 15.47 +2.50 98 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 14.45 +2.44 90 0 65 0
30MAR26 32.00 C 13.05 13.05 13.05 13.44 +2.25 84 1 137 0
30MAR26 33.00 C 0.00 0.00 0.00 12.21 +1.98 64 0 292 0
30MAR26 34.00 C 0.00 0.00 0.00 11.46 +2.65 72 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 10.50 +2.57 68 0 922 0
30MAR26 36.00 C 0.00 0.00 0.00 9.29 +1.84 53 0 267 0
30MAR26 37.00 C 8.45 8.45 8.45 8.66 +2.03 62 1 107 0
30MAR26 38.00 C 7.80 8.00 7.63 7.50 +1.65 51 10 972 -10
30MAR26 39.00 C 0.00 0.00 0.00 6.75 +1.63 53 0 456 0
30MAR26 40.00 C 0.00 0.00 0.00 5.82 +1.35 48 3 419 +3
30MAR26 41.00 C 5.34 5.34 5.22 5.17 +1.20 50 19 1,244 -4
30MAR26 42.00 C 4.66 4.75 4.66 4.59 +1.17 52 11 710 0
30MAR26 43.00 C 3.85 4.14 3.85 4.00 +1.07 52 80 524 +26
30MAR26 44.00 C 3.30 3.62 3.30 3.38 +0.95 51 106 290 +14
30MAR26 45.00 C 3.05 3.26 2.95 2.95 +0.88 52 107 1,470 -18
30MAR26 46.00 C 2.60 2.69 2.52 2.52 +0.77 53 97 441 +67
30MAR26 47.00 C 2.12 2.35 2.12 2.22 +0.75 54 81 200 -19
30MAR26 48.00 C 1.81 1.99 1.81 1.86 +0.64 54 71 335 +29
30MAR26 49.00 C 1.50 1.80 1.50 1.56 +0.55 54 53 162 -7
30MAR26 50.00 C 1.40 1.52 1.34 1.29 +0.46 54 96 722 +23
30MAR26 52.50 C 1.00 1.00 0.91 0.79 +0.30 54 57 916 +34
30MAR26 55.00 C 0.62 0.68 0.60 0.47 +0.19 54 64 1,038 +27
30MAR26 57.50 C 0.46 0.46 0.38 0.27 +0.11 53 2 465 +2
30MAR26 60.00 C 0.31 0.31 0.26 0.15 +0.06 53 4 265 +1
30MAR26 62.50 C 0.20 0.22 0.16 0.08 +0.03 53 22 136 +15
29APR26 25.00 C 0.00 0.00 0.00 20.29 +2.01 84 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 19.10 +2.09 60 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 18.13 +2.06 60 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 17.15 +2.00 58 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 16.10 +1.90 47 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 15.47 +2.45 69 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.45 +2.11 64 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 13.67 +2.48 67 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.73 +2.20 64 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.46 +1.96 51 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.92 +2.54 60 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 9.99 +2.07 56 0 187 0
29APR26 37.00 C 0.00 0.00 0.00 9.10 +1.98 54 0 309 0
29APR26 38.00 C 0.00 0.00 0.00 8.44 +2.18 56 0 595 0
29APR26 39.00 C 0.00 0.00 0.00 7.68 +2.04 55 0 295 0
29APR26 40.00 C 6.50 6.50 6.50 6.97 +1.70 54 2 1,129 -2
29APR26 41.00 C 0.00 0.00 0.00 6.08 +1.36 50 0 325 0
29APR26 42.00 C 5.50 5.50 5.50 5.47 +1.20 50 6 414 -6
29APR26 43.00 C 5.01 5.01 4.96 4.80 +1.04 49 25 396 0
29APR26 44.00 C 4.44 4.47 4.42 4.41 +1.07 51 23 345 0
29APR26 45.00 C 3.91 4.04 3.87 3.95 +1.01 51 18 594 +12
29APR26 46.00 C 3.38 3.77 3.38 3.45 +0.87 50 152 449 +92
29APR26 47.00 C 3.20 3.20 3.19 3.15 +0.89 51 7 1,214 +3
29APR26 48.00 C 3.00 3.00 2.78 2.81 +0.84 52 4 217 -2
29APR26 49.00 C 2.41 2.55 2.41 2.48 +0.77 52 16 224 +16
29APR26 50.00 C 2.29 2.44 2.19 2.18 +0.69 52 5 216 0
29APR26 52.50 C 1.74 1.74 1.70 1.55 +0.52 52 10 276 +9
29APR26 55.00 C 1.40 1.40 1.30 1.09 +0.39 52 16 95 -11
29APR26 57.50 C 0.00 0.00 0.00 0.75 +0.28 51 0 617 0
29APR26 60.00 C 0.00 0.00 0.00 0.51 +0.20 51 0 431 0
29APR26 62.50 C 0.58 0.58 0.53 0.34 +0.14 51 18 222 +17
28MAY26 25.00 C 0.00 0.00 0.00 20.29 +2.01 70 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.17 +2.16 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.49 +2.42 71 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.70 +2.55 74 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.23 +2.03 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.51 +2.42 59 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.45 +1.90 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.67 +2.00 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.73 +2.20 53 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.09 +2.11 57 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.92 +2.05 50 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.24 +2.11 52 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.64 +2.18 54 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.44 +1.77 47 0 21 0
28MAY26 39.00 C 0.00 0.00 0.00 8.18 +1.97 53 0 6 0
28MAY26 40.00 C 0.00 0.00 0.00 7.28 +1.43 50 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 6.75 +1.44 51 0 90 0
28MAY26 42.00 C 0.00 0.00 0.00 6.16 +1.38 51 0 65 0
28MAY26 43.00 C 5.60 5.60 5.55 5.56 +1.24 50 16 57 +15
28MAY26 44.00 C 0.00 0.00 0.00 5.07 +1.24 50 0 76 0
28MAY26 45.00 C 4.66 4.66 4.66 4.62 +1.15 50 15 32 +6
28MAY26 46.00 C 0.00 0.00 0.00 4.21 +1.10 51 0 135 0
28MAY26 47.00 C 3.75 3.75 3.75 3.73 +0.96 50 1 46 0
28MAY26 48.00 C 3.46 3.50 3.46 3.46 +0.98 51 125 313 +96
28MAY26 49.00 C 3.20 3.37 3.20 3.10 +0.91 51 24 39 +8
28MAY26 50.00 C 0.00 0.00 0.00 2.79 +0.84 51 0 37 0
28MAY26 52.50 C 2.31 2.31 2.31 2.11 +0.67 50 1 16 0
28MAY26 55.00 C 1.84 1.84 1.84 1.57 +0.53 50 15 17 +14
28MAY26 57.50 C 1.48 1.55 1.45 1.16 +0.41 50 19 33 +9
28MAY26 60.00 C 0.00 0.00 0.00 0.86 +0.32 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.63 +0.25 50 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 32.30 +2.51 132 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 31.84 +2.25 130 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 31.30 +2.50 123 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.54 +2.23 84 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 30.35 +2.56 119 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.66 +2.27 100 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.36 +2.48 113 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 28.84 +2.37 108 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.38 +2.44 108 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 27.85 +2.37 103 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 27.33 +2.35 98 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 26.47 +2.05 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 26.38 +2.57 96 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 25.82 +2.40 89 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.37 +2.57 90 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 24.10 +2.27 61 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 23.17 +2.32 66 0 554 0
29JUN26 23.00 C 0.00 0.00 0.00 22.20 +2.11 64 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 21.11 +2.33 50 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 20.61 +2.19 76 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 19.47 +2.21 66 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 18.54 +2.47 65 0 105 0
29JUN26 28.00 C 0.00 0.00 0.00 17.74 +2.59 67 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 16.41 +2.09 52 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 15.85 +2.41 61 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 14.57 +1.77 50 0 543 0
29JUN26 32.00 C 0.00 0.00 0.00 13.88 +1.98 54 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 13.02 +1.89 53 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 12.30 +1.95 54 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 11.55 +1.95 54 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 10.78 +1.90 54 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.71 +1.57 49 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 9.32 +1.78 52 0 366 0
29JUN26 39.00 C 8.25 8.25 8.25 8.65 +1.75 52 1 153 0
29JUN26 40.00 C 0.00 0.00 0.00 7.74 +1.39 49 0 882 0
29JUN26 41.00 C 6.95 6.95 6.95 7.30 +1.46 50 3 130 0
29JUN26 42.00 C 0.00 0.00 0.00 6.63 +1.29 49 0 56 0
29JUN26 43.00 C 6.27 6.27 6.27 5.93 +1.03 47 9 275 +9
29JUN26 44.00 C 0.00 0.00 0.00 5.62 +1.16 49 0 328 0
29JUN26 45.00 C 0.00 0.00 0.00 5.23 +1.17 50 0 283 0
29JUN26 46.00 C 4.84 4.84 4.84 4.89 +1.18 50 6 139 0
29JUN26 47.00 C 0.00 0.00 0.00 4.46 +1.10 50 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 4.09 +1.04 50 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 3.74 +0.96 50 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 3.40 +0.90 50 0 163 0
29JUN26 52.50 C 0.00 0.00 0.00 2.70 +0.76 50 0 3 0
29JUN26 55.00 C 0.00 0.00 0.00 2.13 +0.63 50 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 1.67 +0.52 50 0 15 0
29JUN26 60.00 C 1.63 1.65 1.63 1.29 +0.42 49 150 185 +149
29JUN26 62.50 C 1.43 1.43 1.43 1.00 +0.33 49 1 189 0
29SEP26 18.00 C 0.00 0.00 0.00 27.33 +2.35 76 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 26.53 +2.11 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.38 +2.57 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.82 +2.12 69 0 0 0
29SEP26 20.00 C 25.00 25.00 25.00 25.37 +2.49 69 1 10 -1
29SEP26 21.00 C 0.00 0.00 0.00 24.15 +2.01 54 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 23.18 +1.97 52 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 22.20 +1.91 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.31 +1.94 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.61 +2.11 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.80 +2.27 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.66 +1.90 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.06 +2.18 56 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 17.23 +2.22 56 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 16.05 +1.74 49 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 15.55 +2.08 53 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 14.75 +2.01 53 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.00 +2.05 52 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 13.32 +2.07 52 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 12.21 +1.54 48 0 571 0
29SEP26 36.00 C 0.00 0.00 0.00 11.52 +1.50 47 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 11.32 +1.92 51 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 10.61 +1.76 51 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 9.65 +1.40 47 0 88 0
29SEP26 40.00 C 0.00 0.00 0.00 9.46 +1.72 50 0 92 0
29SEP26 41.00 C 0.00 0.00 0.00 8.79 +1.71 49 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 8.35 +1.70 50 0 19 0
29SEP26 43.00 C 0.00 0.00 0.00 7.63 +1.23 48 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 7.46 +1.45 50 0 133 0
29SEP26 45.00 C 6.91 6.91 6.82 6.82 +1.18 49 16 103 +16
29SEP26 46.00 C 6.43 6.43 6.43 6.43 +1.13 49 15 138 +15
29SEP26 47.00 C 0.00 0.00 0.00 6.06 +1.09 49 5 105 0
29SEP26 48.00 C 5.71 5.71 5.71 5.72 +1.06 49 15 45 +11
29SEP26 49.00 C 5.46 5.46 5.46 5.39 +1.06 49 15 15 +15
29SEP26 50.00 C 0.00 0.00 0.00 5.09 +1.03 49 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 4.36 +0.96 50 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 3.71 +0.85 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 3.15 +0.78 49 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 2.64 +0.64 49 0 15 0
29SEP26 62.50 C 2.40 2.40 2.40 2.25 +0.59 49 1 8 +1
30DEC26 22.00 C 0.00 0.00 0.00 23.46 +2.09 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.41 +1.78 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.63 +1.89 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.02 +2.14 53 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 19.88 +1.78 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.02 +1.69 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.27 +1.73 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.74 +2.04 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.53 +1.60 45 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 15.89 +1.66 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.47 +1.93 50 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 14.36 +1.44 45 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 13.85 +1.69 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 13.20 +1.56 47 0 14 0
30DEC26 36.00 C 0.00 0.00 0.00 12.56 +1.56 47 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 12.17 +1.69 49 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 11.74 +1.79 49 0 1 0
30DEC26 39.00 C 10.41 10.41 10.41 10.62 +1.22 45 1 32 0
30DEC26 40.00 C 0.00 0.00 0.00 10.14 +1.19 46 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 9.76 +1.30 47 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 9.58 +1.54 49 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 9.06 +1.49 48 0 806 0
30DEC26 44.00 C 8.20 8.20 8.20 8.42 +1.24 47 10 395 +10
30DEC26 45.00 C 8.00 8.00 8.00 7.99 +1.18 47 1 780 -1
30DEC26 46.00 C 7.58 7.58 7.58 7.60 +1.13 47 4 124 0
30DEC26 47.00 C 0.00 0.00 0.00 7.23 +1.09 47 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.89 +1.04 47 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 6.56 +1.03 48 0 500 0
30DEC26 50.00 C 6.25 6.25 6.25 6.25 +1.04 48 5 95 0
30DEC26 52.50 C 0.00 0.00 0.00 5.52 +0.97 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 4.88 +0.97 48 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 4.25 +0.83 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.73 +0.79 48 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 3.25 +0.68 48 0 59 0
TOTAL CALL 3,056 49,294 +670
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 315 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 297 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 280 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 263 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 248 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 232 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 217 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 202 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 188 0 504 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 175 0 693 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 162 0 547 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 899 0
26FEB26 33.00 P 0.01 0.01 0.01 0.01 0.00 137 1 918 -1
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 125 0 460 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 113 0 739 0
26FEB26 36.00 P 0.03 0.03 0.03 0.01 0.00 102 25 900 -25
26FEB26 37.00 P 0.01 0.01 0.01 0.01 -0.02 90 2 756 -2
26FEB26 38.00 P 0.05 0.05 0.03 0.01 -0.05 79 19 1,140 -1
26FEB26 39.00 P 0.10 0.10 0.04 0.01 -0.13 68 13 1,068 -10
26FEB26 40.00 P 0.10 0.10 0.06 0.02 -0.28 64 92 1,090 +29
26FEB26 41.00 P 0.20 0.20 0.10 0.05 -0.46 61 44 1,511 +4
26FEB26 42.00 P 0.45 0.45 0.17 0.13 -0.73 61 658 663 -289
26FEB26 43.00 P 0.43 0.43 0.28 0.30 -1.05 61 55 875 -2
26FEB26 44.00 P 0.74 0.88 0.50 0.60 -1.35 61 815 1,090 +657
26FEB26 45.00 P 1.30 1.34 0.99 1.06 -1.61 62 275 430 +174
26FEB26 46.00 P 1.75 1.75 1.35 1.67 -2.01 63 43 529 +32
26FEB26 47.00 P 2.40 2.40 2.15 2.43 -2.00 66 141 110 +39
26FEB26 48.00 P 0.00 0.00 0.00 3.29 -2.12 69 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 4.19 -2.19 70 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.25 -2.11 90 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 7.58 -2.28 0 0 2 0
26FEB26 55.00 P 0.00 0.00 0.00 10.09 -2.47 97 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.63 -2.23 138 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.13 -2.23 157 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.63 -2.23 175 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 177 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 161 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 156 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 151 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 147 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 142 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 134 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 123 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 113 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 359 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 277 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 597 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 431 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 499 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 2,502 0
30MAR26 31.00 P 0.10 0.10 0.10 0.03 -0.05 54 1 619 -1
30MAR26 32.00 P 0.00 0.00 0.00 0.05 -0.08 54 0 884 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 -0.12 54 0 521 0
30MAR26 34.00 P 0.20 0.20 0.19 0.12 -0.18 53 11 594 +5
30MAR26 35.00 P 0.26 0.26 0.24 0.19 -0.24 53 31 382 0
30MAR26 36.00 P 0.36 0.36 0.33 0.28 -0.31 53 18 648 +18
30MAR26 37.00 P 0.46 0.47 0.43 0.40 -0.39 53 191 469 +169
30MAR26 38.00 P 0.70 0.70 0.52 0.55 -0.47 53 83 1,322 +1
30MAR26 39.00 P 0.78 0.78 0.72 0.76 -0.54 54 28 1,273 0
30MAR26 40.00 P 1.08 1.08 0.88 0.96 -0.68 53 41 1,591 -6
30MAR26 41.00 P 1.36 1.36 1.18 1.28 -0.75 53 26 419 +19
30MAR26 42.00 P 1.71 1.73 1.46 1.59 -0.90 53 303 437 -111
30MAR26 43.00 P 1.78 1.98 1.78 2.00 -1.00 53 9 314 +9
30MAR26 44.00 P 2.58 2.60 2.40 2.46 -1.11 53 16 462 +12
30MAR26 45.00 P 3.08 3.08 2.78 2.98 -1.25 54 48 448 +2
30MAR26 46.00 P 3.51 3.60 3.41 3.50 -1.42 53 38 745 +17
30MAR26 47.00 P 4.12 4.12 4.09 4.20 -1.46 54 40 216 0
30MAR26 48.00 P 4.63 4.63 4.63 4.88 -1.55 55 1 15 0
30MAR26 49.00 P 5.21 5.21 5.21 5.61 -1.63 55 1 52 0
30MAR26 50.00 P 0.00 0.00 0.00 6.37 -1.70 56 0 144 0
30MAR26 52.50 P 0.00 0.00 0.00 8.43 -1.83 58 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.65 -1.91 60 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 12.63 -2.60 45 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.14 -2.24 53 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.73 -2.13 65 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 30 0
29APR26 26.00 P 0.07 0.07 0.07 0.02 -0.01 54 18 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 23 0
29APR26 28.00 P 0.00 0.00 0.00 0.04 -0.04 52 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.06 -0.06 51 0 17 0
29APR26 30.00 P 0.18 0.18 0.18 0.10 -0.07 52 1 167 0
29APR26 31.00 P 0.21 0.21 0.21 0.14 -0.11 51 10 109 +10
29APR26 32.00 P 0.00 0.00 0.00 0.20 -0.16 51 0 88 0
29APR26 33.00 P 0.35 0.35 0.35 0.28 -0.20 51 1 147 0
29APR26 34.00 P 0.44 0.46 0.44 0.39 -0.25 51 91 257 -91
29APR26 35.00 P 0.00 0.00 0.00 0.52 -0.33 51 0 600 0
29APR26 36.00 P 0.00 0.00 0.00 0.68 -0.39 51 0 397 0
29APR26 37.00 P 0.83 0.85 0.83 0.88 -0.43 51 18 693 0
29APR26 38.00 P 1.05 1.06 1.05 1.09 -0.52 51 7 647 +7
29APR26 39.00 P 0.00 0.00 0.00 1.34 -0.60 51 0 354 0
29APR26 40.00 P 1.75 1.75 1.62 1.62 -0.69 50 13 936 0
29APR26 41.00 P 1.98 1.98 1.87 1.96 -0.80 50 19 104 -1
29APR26 42.00 P 2.40 2.40 2.24 2.40 -0.85 51 23 309 0
29APR26 43.00 P 2.76 2.76 2.76 2.78 -0.96 50 6 268 +6
29APR26 44.00 P 3.21 3.28 3.14 3.28 -1.04 51 17 150 +16
29APR26 45.00 P 3.90 3.93 3.65 3.80 -1.19 51 60 119 +1
29APR26 46.00 P 4.33 4.33 4.29 4.38 -1.28 51 65 164 +15
29APR26 47.00 P 0.00 0.00 0.00 5.01 -1.35 52 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 5.68 -1.42 52 0 71 0
29APR26 49.00 P 0.00 0.00 0.00 6.37 -1.50 52 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 7.09 -1.25 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.68 -2.29 48 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.71 -2.35 47 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 13.50 -1.73 59 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.50 -2.00 54 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.73 -2.18 50 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 25 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 -0.04 50 0 5 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 -0.05 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.11 -0.07 50 0 3 0
28MAY26 29.00 P 0.00 0.00 0.00 0.16 -0.10 50 0 0 0
28MAY26 30.00 P 0.30 0.30 0.30 0.23 -0.12 50 2 53 +2
28MAY26 31.00 P 0.00 0.00 0.00 0.31 -0.16 50 0 10 0
28MAY26 32.00 P 0.00 0.00 0.00 0.42 -0.21 50 0 1 0
28MAY26 33.00 P 0.60 0.60 0.60 0.55 -0.25 50 2 55 -2
28MAY26 34.00 P 0.70 0.70 0.70 0.71 -0.30 50 1 39 +1
28MAY26 35.00 P 0.84 0.84 0.84 0.88 -0.38 50 10 66 0
28MAY26 36.00 P 0.00 0.00 0.00 1.05 -0.45 49 0 100 0
28MAY26 37.00 P 0.00 0.00 0.00 1.30 -0.51 49 0 86 0
28MAY26 38.00 P 1.63 1.63 1.63 1.56 -0.60 49 50 108 +50
28MAY26 39.00 P 0.00 0.00 0.00 1.87 -0.68 49 0 79 0
28MAY26 40.00 P 2.15 2.15 2.15 2.20 -0.74 49 3 68 +1
28MAY26 41.00 P 2.54 2.54 2.54 2.59 -0.82 49 2 72 +2
28MAY26 42.00 P 2.93 2.93 2.93 3.00 -0.86 49 6 89 +6
28MAY26 43.00 P 3.34 3.34 3.34 3.47 -0.91 49 6 66 +6
28MAY26 44.00 P 3.74 3.74 3.74 3.98 -1.07 49 15 66 +15
28MAY26 45.00 P 4.72 4.72 4.72 4.53 -1.09 49 6 34 +6
28MAY26 46.00 P 5.15 5.15 5.15 5.15 -1.18 49 2 2 +2
28MAY26 47.00 P 0.00 0.00 0.00 5.63 -1.39 48 0 6 0
28MAY26 48.00 P 0.00 0.00 0.00 6.41 -1.33 50 0 6 0
28MAY26 49.00 P 0.00 0.00 0.00 7.17 -1.30 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.90 -1.34 51 0 1 0
28MAY26 52.50 P 0.00 0.00 0.00 9.80 -1.43 52 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.68 -1.67 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.71 -1.86 50 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.34 -1.50 58 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.68 -1.49 60 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 943 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 619 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 -0.05 50 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 -0.08 49 0 241 0
29JUN26 28.00 P 0.00 0.00 0.00 0.22 -0.11 49 0 73 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 -0.13 49 0 164 0
29JUN26 30.00 P 0.00 0.00 0.00 0.40 -0.17 49 0 2,540 0
29JUN26 31.00 P 0.00 0.00 0.00 0.52 -0.21 49 0 156 0
29JUN26 32.00 P 0.00 0.00 0.00 0.67 -0.24 49 0 316 0
29JUN26 33.00 P 0.00 0.00 0.00 0.83 -0.27 49 0 528 0
29JUN26 34.00 P 0.00 0.00 0.00 1.01 -0.31 49 0 494 0
29JUN26 35.00 P 0.00 0.00 0.00 1.19 -0.39 48 0 301 0
29JUN26 36.00 P 0.00 0.00 0.00 1.44 -0.44 48 0 384 0
29JUN26 37.00 P 0.00 0.00 0.00 1.70 -0.51 48 0 1,810 0
29JUN26 38.00 P 2.00 2.00 2.00 2.01 -0.57 48 2 1,672 0
29JUN26 39.00 P 2.46 2.46 2.46 2.35 -0.64 48 36 313 +36
29JUN26 40.00 P 0.00 0.00 0.00 2.71 -0.70 48 0 166 0
29JUN26 41.00 P 3.03 3.03 3.03 3.12 -0.78 48 2 40 0
29JUN26 42.00 P 3.50 3.50 3.50 3.56 -0.82 48 1 93 0
29JUN26 43.00 P 0.00 0.00 0.00 4.06 -0.88 48 0 35 0
29JUN26 44.00 P 0.00 0.00 0.00 4.56 -0.97 48 0 90 0
29JUN26 45.00 P 0.00 0.00 0.00 5.12 -1.04 48 0 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 5.72 -1.11 48 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.34 -1.22 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.00 -1.28 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.68 -1.31 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.26 -1.49 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 10.33 -1.44 51 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.30 -1.85 52 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 14.34 -2.02 52 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.53 -1.72 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.68 -1.78 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 25 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.02 50 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.04 49 0 6 0
29SEP26 22.00 P 0.27 0.27 0.27 0.13 -0.05 49 10 38 -10
29SEP26 23.00 P 0.00 0.00 0.00 0.18 -0.06 49 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.08 49 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 -0.09 49 0 134 0
29SEP26 26.00 P 0.47 0.47 0.47 0.41 -0.13 49 10 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 -0.15 49 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.66 -0.19 49 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 0.82 -0.17 49 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.00 -0.24 49 0 1,097 0
29SEP26 31.00 P 0.00 0.00 0.00 1.20 -0.26 49 0 1,355 0
29SEP26 32.00 P 1.40 1.40 1.40 1.40 -0.32 49 5 76 -5
29SEP26 33.00 P 0.00 0.00 0.00 1.61 -0.36 49 0 72 0
29SEP26 34.00 P 1.67 1.67 1.67 1.86 -0.42 48 1 65 0
29SEP26 35.00 P 2.02 2.18 2.02 2.18 -0.45 48 11 1,026 +2
29SEP26 36.00 P 2.50 2.50 2.50 2.50 -0.49 48 7 69 +7
29SEP26 37.00 P 0.00 0.00 0.00 2.81 -0.54 48 0 603 0
29SEP26 38.00 P 3.02 3.02 3.02 3.18 -0.60 48 3 130 +3
29SEP26 39.00 P 3.59 3.59 3.50 3.58 -0.65 48 20 153 +5
29SEP26 40.00 P 0.00 0.00 0.00 4.01 -0.70 48 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 4.46 -0.76 48 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.97 -0.80 48 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 5.48 -0.87 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 6.03 -0.92 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 6.60 -0.98 49 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 7.21 -1.02 49 0 0 0
29SEP26 47.00 P 7.70 7.70 7.70 7.83 -1.03 49 6 6 +5
29SEP26 48.00 P 0.00 0.00 0.00 8.48 -1.05 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.03 -1.21 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.62 -1.39 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 11.68 -0.99 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.56 -1.33 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.37 -1.31 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.31 -1.82 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.72 -1.41 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.08 48 0 171 0
30DEC26 23.00 P 0.00 0.00 0.00 0.37 -0.09 48 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.13 48 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 -0.13 48 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.72 -0.18 48 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.88 -0.20 48 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.06 -0.24 48 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 1.26 -0.27 48 0 71 0
30DEC26 30.00 P 0.00 0.00 0.00 1.49 -0.27 48 0 90 0
30DEC26 31.00 P 1.72 1.72 1.72 1.73 -0.29 48 5 47 0
30DEC26 32.00 P 1.95 1.95 1.95 1.96 -0.35 47 5 15 -1
30DEC26 33.00 P 0.00 0.00 0.00 2.24 -0.39 47 0 98 0
30DEC26 34.00 P 2.59 2.59 2.50 2.46 -0.51 47 2 10 +2
30DEC26 35.00 P 2.88 2.88 2.88 2.89 -0.43 47 2 790 -2
30DEC26 36.00 P 0.00 0.00 0.00 3.21 -0.52 47 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.61 -0.54 47 0 12 0
30DEC26 38.00 P 3.92 3.92 3.92 4.01 -0.58 47 5 1,314 +5
30DEC26 39.00 P 0.00 0.00 0.00 4.45 -0.61 47 0 50 0
30DEC26 40.00 P 4.72 4.72 4.72 4.91 -0.65 47 1 26 -1
30DEC26 41.00 P 5.20 5.20 5.20 5.38 -0.71 47 6 11 +6
30DEC26 42.00 P 0.00 0.00 0.00 5.89 -0.75 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 6.41 -0.80 47 0 819 0
30DEC26 44.00 P 0.00 0.00 0.00 6.96 -0.86 47 0 315 0
30DEC26 45.00 P 0.00 0.00 0.00 7.52 -0.92 47 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 8.13 -0.98 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 8.76 -0.98 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.40 -1.04 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.08 -1.08 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 10.76 -1.07 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.53 -1.22 49 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 14.37 -1.30 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.46 -1.22 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.54 -1.21 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.62 -1.32 51 0 0 0
TOTAL PUT 3,663 70,944 +843
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 12.13
26FEB26 8.25 C 0.00 0.00 0.00 3.88 +0.17 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.63 +0.22 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.38 +0.19 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.13 +0.19 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.88 +0.21 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.63 +0.19 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.38 +0.19 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.14 +0.20 103 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.63 +0.19 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.15 +0.20 68 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.69 +0.17 60 0 161 0
26FEB26 12.00 C 0.28 0.28 0.28 0.31 +0.08 54 15 177 +15
26FEB26 12.50 C 0.10 0.10 0.09 0.10 +0.02 53 30 115 +30
26FEB26 13.00 C 0.03 0.03 0.03 0.03 +0.01 58 2 238 -2
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 91 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 152 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 209 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 154 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 167 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.92 +0.21 63 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.68 +0.22 63 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.43 +0.19 58 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.19 +0.17 57 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.94 +0.18 53 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.70 +0.18 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.46 +0.17 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.23 +0.17 48 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.80 +0.17 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.40 +0.15 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.04 +0.12 45 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.76 +0.10 45 0 191 0
30MAR26 12.50 C 0.00 0.00 0.00 0.53 +0.07 45 0 79 0
30MAR26 13.00 C 0.35 0.38 0.35 0.36 +0.06 45 26 195 +19
30MAR26 13.50 C 0.26 0.27 0.26 0.25 +0.05 46 69 144 +23
30MAR26 14.00 C 0.00 0.00 0.00 0.16 +0.04 46 0 94 0
30MAR26 14.50 C 0.14 0.14 0.14 0.10 +0.02 46 13 118 0
30MAR26 15.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 45 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 48 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 62 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 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 83 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.73 +0.24 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.49 +0.22 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.25 +0.21 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.01 +0.20 47 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.78 +0.17 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.56 +0.16 46 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.34 +0.15 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.94 +0.17 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.56 +0.12 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.28 +0.14 45 0 9 0
29APR26 12.00 C 0.00 0.00 0.00 0.98 +0.10 43 0 9 0
29APR26 12.50 C 0.00 0.00 0.00 0.75 +0.08 43 0 85 0
29APR26 13.00 C 0.00 0.00 0.00 0.58 +0.08 44 0 107 0
29APR26 13.50 C 0.00 0.00 0.00 0.43 +0.06 43 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.31 +0.04 43 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.22 +0.03 43 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.11 +0.01 43 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.78 +0.20 50 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.54 +0.20 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.31 +0.20 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.09 +0.20 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.87 +0.16 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.66 +0.16 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.45 +0.14 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.07 +0.16 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.72 +0.12 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.41 +0.10 42 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.15 +0.09 42 0 41 0
28MAY26 12.50 C 0.85 0.86 0.85 0.92 +0.08 42 45 96 +45
28MAY26 13.00 C 0.00 0.00 0.00 0.73 +0.06 42 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.58 +0.06 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.45 +0.04 42 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.35 +0.04 42 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.20 +0.02 42 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.05 +0.18 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.83 +0.19 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.63 +0.23 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.34 +0.17 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.17 +0.21 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.95 +0.21 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.74 +0.20 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.54 +0.20 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.15 +0.18 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.77 +0.12 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.50 +0.14 43 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.23 +0.12 42 0 154 0
29JUN26 12.50 C 0.00 0.00 0.00 1.00 +0.11 42 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.81 +0.10 42 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.65 +0.08 42 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.51 +0.06 42 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.40 +0.05 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.31 +0.04 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 4.14 +0.23 55 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.90 +0.22 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.68 +0.22 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.46 +0.22 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.24 +0.20 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.04 +0.20 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.84 +0.19 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.65 +0.18 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.30 +0.16 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.99 +0.15 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.71 +0.13 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.47 +0.12 44 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.25 +0.10 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.07 +0.09 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 +0.08 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.77 +0.06 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.66 +0.06 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 +0.05 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.47 +0.04 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 +0.03 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 +0.03 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 +0.02 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.02 43 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 +0.02 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.19 +0.22 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.97 +0.21 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.76 +0.21 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.56 +0.20 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.36 +0.19 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.17 +0.18 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.00 +0.18 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.83 +0.18 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.52 +0.16 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.24 +0.15 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 +0.12 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.77 +0.13 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.57 +0.11 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.39 +0.10 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 +0.08 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.10 +0.08 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 +0.07 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.86 +0.06 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 +0.06 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.68 +0.05 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 +0.04 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.53 +0.04 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 +0.03 44 0 0 0
TOTAL CALL 200 4,055 +130
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 69 0
26FEB26 11.00 P 0.02 0.02 0.02 0.01 -0.02 61 30 148 0
26FEB26 11.50 P 0.07 0.08 0.05 0.04 -0.07 53 313 368 +192
26FEB26 12.00 P 0.18 0.19 0.17 0.17 -0.14 52 84 285 +52
26FEB26 12.50 P 0.00 0.00 0.00 0.45 -0.21 49 0 71 0
26FEB26 13.00 P 0.00 0.00 0.00 0.89 -0.23 54 0 57 0
26FEB26 13.50 P 0.00 0.00 0.00 1.39 -0.22 75 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.90 -0.21 102 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.39 -0.22 112 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.88 -0.23 117 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.38 -0.23 131 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.88 -0.23 145 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.38 -0.23 159 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.88 -0.23 172 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.38 -0.23 185 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 22 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 -0.02 45 0 22 0
30MAR26 10.00 P 0.08 0.08 0.08 0.06 -0.03 45 5 200 -5
30MAR26 10.50 P 0.00 0.00 0.00 0.13 -0.04 46 0 130 0
30MAR26 11.00 P 0.00 0.00 0.00 0.23 -0.05 45 0 223 0
30MAR26 11.50 P 0.35 0.35 0.35 0.37 -0.09 44 4 175 +4
30MAR26 12.00 P 0.61 0.61 0.59 0.60 -0.10 45 10 162 +10
30MAR26 12.50 P 0.87 0.87 0.87 0.85 -0.14 43 13 44 +13
30MAR26 13.00 P 0.00 0.00 0.00 1.19 -0.14 44 0 350 0
30MAR26 13.50 P 0.00 0.00 0.00 1.59 -0.16 46 0 20 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 -0.19 47 0 520 0
30MAR26 14.50 P 0.00 0.00 0.00 2.45 -0.17 47 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 2.91 -0.20 46 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.39 -0.23 47 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.88 -0.23 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.38 -0.23 53 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.88 -0.23 57 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.38 -0.23 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.88 -0.23 65 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.38 -0.23 69 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.88 -0.23 73 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.38 -0.23 76 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.88 -0.23 80 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.88 -0.23 86 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.88 -0.23 92 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.88 -0.23 98 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.88 -0.23 103 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
29APR26 9.50 P 0.10 0.10 0.10 0.08 -0.03 43 7 16 +7
29APR26 9.75 P 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.14 -0.05 43 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.24 -0.05 43 0 135 0
29APR26 11.00 P 0.00 0.00 0.00 0.37 -0.08 42 0 20 0
29APR26 11.50 P 0.55 0.55 0.55 0.56 -0.08 43 2 60 +2
29APR26 12.00 P 0.00 0.00 0.00 0.77 -0.12 42 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.05 -0.12 42 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.37 -0.15 42 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.74 -0.13 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.13 -0.19 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.55 -0.19 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.99 -0.19 44 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.44 -0.23 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.91 -0.23 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.38 -0.24 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.88 -0.23 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.38 -0.23 48 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.14 -0.04 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.18 -0.04 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 0.35 -0.05 42 0 0 0
28MAY26 11.00 P 0.53 0.53 0.53 0.50 -0.08 42 15 30 +15
28MAY26 11.50 P 0.73 0.73 0.71 0.69 -0.09 42 38 43 +38
28MAY26 12.00 P 0.00 0.00 0.00 0.91 -0.12 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.19 -0.13 41 0 14 0
28MAY26 13.00 P 1.55 1.57 1.55 1.50 -0.13 41 14 23 +14
28MAY26 13.50 P 0.00 0.00 0.00 1.91 -0.14 44 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 2.22 -0.18 41 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.65 -0.15 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.07 -0.18 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.50 -0.17 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.95 -0.20 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.42 -0.20 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.89 -0.24 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.13 -0.03 41 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.17 -0.04 41 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.27 -0.05 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 -0.06 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.40 -0.06 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.47 -0.07 41 0 64 0
29JUN26 10.50 P 0.00 0.00 0.00 0.64 -0.08 40 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 0.85 -0.10 40 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 1.10 -0.12 40 0 122 0
29JUN26 12.00 P 0.00 0.00 0.00 1.38 -0.14 39 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 1.69 -0.16 39 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 2.04 -0.16 39 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.41 -0.17 38 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.80 -0.18 37 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.20 -0.20 35 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.62 -0.20 33 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.06 -0.20 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.50 -0.21 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 4.95 -0.22 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.41 -0.22 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.87 -0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.34 -0.22 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.81 -0.22 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.28 -0.23 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.76 -0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.23 -0.23 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.19 -0.23 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.18 -0.22 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.17 -0.25 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.16 -0.22 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 -0.05 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 -0.05 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 -0.06 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 -0.06 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 -0.06 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 -0.07 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.76 -0.09 42 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 -0.10 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.20 -0.11 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.46 -0.12 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.74 -0.14 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.05 -0.15 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.38 -0.16 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.73 -0.16 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.09 -0.18 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.48 -0.17 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 3.87 -0.19 38 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.28 -0.19 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.70 -0.20 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.13 -0.20 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.56 -0.21 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.01 -0.21 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.45 -0.22 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 6.91 -0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.37 -0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.83 -0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.30 -0.27 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.23 -0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.26 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.23 -0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.22 -0.22 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.04 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.04 43 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 -0.06 43 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.64 -0.06 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.07 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 -0.07 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.91 -0.08 43 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.01 -0.08 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.23 -0.10 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 -0.11 42 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.74 -0.12 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 2.03 -0.12 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.33 -0.14 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.65 -0.14 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.99 -0.16 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.35 -0.16 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.71 -0.17 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.10 -0.17 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.49 -0.18 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.89 -0.19 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.32 -0.18 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.72 -0.20 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.15 -0.20 35 0 0 0
TOTAL PUT 535 5,363 +342
ALL CONTRACTS TOTAL 813,171 19,426,818 +210,307
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED